KissMeData/000430/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183100,385164785,3830,3830,3830,3830,269
20241210,183000,385164785,3830,3830,3830,3830,0
20241210,182900,385164785,3830,3830,3830,3830,0
20241210,182800,385164785,3830,3830,3830,3830,0
20241210,182700,385164785,3830,3830,3830,3830,0
20241210,182600,385164785,3830,3830,3830,3830,0
20241210,182500,385164785,3830,3830,3830,3830,0
20241210,182400,385164785,3830,3830,3830,3830,0
20241210,182300,385164785,3830,3830,3830,3830,0
20241210,182200,385164785,3830,3830,3830,3830,0
20241210,182100,385164785,3830,3830,3830,3830,0
20241210,182000,385164785,3830,3830,3830,3830,0
20241210,181900,385164785,3830,3830,3830,3830,0
20241210,181800,385164785,3830,3830,3830,3830,0
20241210,181700,385164785,3830,3830,3830,3830,0
20241210,181600,385164785,3830,3830,3830,3830,0
20241210,181500,385164785,3830,3830,3830,3830,0
20241210,181400,385164785,3830,3830,3830,3830,0
20241210,181300,385164785,3830,3830,3830,3830,0
20241210,181200,385164785,3830,3830,3830,3830,0
20241210,181100,385164785,3830,3830,3830,3830,0
20241210,181000,385164785,3830,3830,3830,3830,0
20241210,180900,385164785,3830,3830,3830,3830,0
20241210,180800,385164785,3830,3830,3830,3830,0
20241210,180700,385164785,3830,3830,3830,3830,0
20241210,180600,385164785,3830,3830,3830,3830,0
20241210,180500,385164785,3830,3830,3830,3830,0
20241210,180400,385164785,3830,3830,3830,3830,0
20241210,180300,385164785,3830,3830,3830,3830,0
20241210,180200,385164785,3830,3830,3830,3830,0
20241210,180100,385164785,3830,3830,3830,3830,269
20241210,180000,385164785,3830,3830,3830,3830,0
20241210,175900,385164785,3830,3830,3830,3830,0
20241210,175800,385164785,3830,3830,3830,3830,0
20241210,175700,385164785,3830,3830,3830,3830,0
20241210,175600,385164785,3830,3830,3830,3830,0
20241210,175500,385164785,3830,3830,3830,3830,0
20241210,175400,385164785,3830,3830,3830,3830,0
20241210,175300,385164785,3830,3830,3830,3830,0
20241210,175200,385164785,3830,3830,3830,3830,0
20241210,175100,385164785,3830,3830,3830,3830,0
20241210,175000,385164785,3830,3830,3830,3830,0
20241210,174900,385164785,3830,3830,3830,3830,0
20241210,174800,385164785,3830,3830,3830,3830,0
20241210,174700,385164785,3830,3830,3830,3830,0
20241210,174600,385164785,3830,3830,3830,3830,0
20241210,174500,385164785,3830,3830,3830,3830,0
20241210,174400,385164785,3830,3830,3830,3830,0
20241210,174300,385164785,3830,3830,3830,3830,0
20241210,174200,385164785,3830,3830,3830,3830,0
20241210,174100,385164785,3830,3830,3830,3830,0
20241210,174000,385164785,3830,3830,3830,3830,0
20241210,173900,385164785,3830,3830,3830,3830,0
20241210,173800,385164785,3830,3830,3830,3830,0
20241210,173700,385164785,3830,3830,3830,3830,0
20241210,173600,385164785,3830,3830,3830,3830,0
20241210,173500,385164785,3830,3830,3830,3830,0
20241210,173400,385164785,3830,3830,3830,3830,0
20241210,173300,385164785,3830,3830,3830,3830,0
20241210,173200,385164785,3830,3830,3830,3830,0
20241210,173100,385164785,3830,3830,3830,3830,269
20241210,173000,385164785,3830,3830,3830,3830,0
20241210,172900,385164785,3830,3830,3830,3830,0
20241210,172800,385164785,3830,3830,3830,3830,0
20241210,172700,385164785,3830,3830,3830,3830,0
20241210,172600,385164785,3830,3830,3830,3830,0
20241210,172500,385164785,3830,3830,3830,3830,0
20241210,172400,385164785,3830,3830,3830,3830,0
20241210,172300,385164785,3830,3830,3830,3830,0
20241210,172200,385164785,3830,3830,3830,3830,0
20241210,172100,385164785,3830,3830,3830,3830,0
20241210,172000,385164785,3830,3830,3830,3830,0
20241210,171900,385164785,3830,3830,3830,3830,0
20241210,171800,385164785,3830,3830,3830,3830,0
20241210,171700,385164785,3830,3830,3830,3830,0
20241210,171600,385164785,3830,3830,3830,3830,0
20241210,171500,385164785,3830,3830,3830,3830,0
20241210,171400,385164785,3830,3830,3830,3830,0
20241210,171300,385164785,3830,3830,3830,3830,0
20241210,171200,385164785,3830,3830,3830,3830,0
20241210,171100,385164785,3830,3830,3830,3830,0
20241210,171000,385164785,3830,3830,3830,3830,0
20241210,170900,385164785,3830,3830,3830,3830,0
20241210,170800,385164785,3830,3830,3830,3830,0
20241210,170700,385164785,3830,3830,3830,3830,0
20241210,170600,385164785,3830,3830,3830,3830,0
20241210,170500,385164785,3830,3830,3830,3830,0
20241210,170400,385164785,3830,3830,3830,3830,0
20241210,170300,385164785,3830,3830,3830,3830,0
20241210,170200,385164785,3830,3830,3830,3830,0
20241210,170100,385164785,3830,3830,3830,3830,269
20241210,170000,385164785,3830,3830,3830,3830,0
20241210,165900,385164785,3830,3830,3830,3830,0
20241210,165800,385164785,3830,3830,3830,3830,0
20241210,165700,385164785,3830,3830,3830,3830,0
20241210,165600,385164785,3830,3830,3830,3830,0
20241210,165500,385164785,3830,3830,3830,3830,0
20241210,165400,385164785,3830,3830,3830,3830,0
20241210,165300,385164785,3830,3830,3830,3830,0
20241210,165200,385164785,3830,3830,3830,3830,0
20241210,165100,385164785,3830,3830,3830,3830,0
20241210,165000,385164785,3830,3830,3830,3830,0
20241210,164900,385164785,3830,3830,3830,3830,0
20241210,164800,385164785,3830,3830,3830,3830,0
20241210,164700,385164785,3830,3830,3830,3830,0
20241210,164600,385164785,3830,3830,3830,3830,0
20241210,164500,385164785,3830,3830,3830,3830,0
20241210,164400,385164785,3830,3830,3830,3830,0
20241210,164300,385164785,3830,3830,3830,3830,0
20241210,164200,385164785,3830,3830,3830,3830,0
20241210,164100,385164785,3830,3830,3830,3830,0
20241210,164000,385164785,3830,3830,3830,3830,0
20241210,163900,385164785,3830,3830,3830,3830,0
20241210,163800,385164785,3830,3830,3830,3830,0
20241210,163700,385164785,3830,3830,3830,3830,0
20241210,163600,385164785,3830,3830,3830,3830,0
20241210,163500,385164785,3830,3830,3830,3830,0
20241210,163400,385164785,3830,3830,3830,3830,0
20241210,163300,385164785,3830,3830,3830,3830,0
20241210,163200,385164785,3830,3830,3830,3830,0
20241210,163100,385164785,3830,3830,3830,3830,269
20241210,163000,385164785,3830,3830,3830,3830,0
20241210,162900,385164785,3830,3830,3830,3830,0
20241210,162800,385164785,3830,3830,3830,3830,0
20241210,162700,385164785,3830,3830,3830,3830,0
20241210,162600,385164785,3830,3830,3830,3830,0
20241210,162500,385164785,3830,3830,3830,3830,0
20241210,162400,385164785,3830,3830,3830,3830,0
20241210,162300,385164785,3830,3830,3830,3830,0
20241210,162200,385164785,3830,3830,3830,3830,0
20241210,162100,385164785,3830,3830,3830,3830,0
20241210,162000,385164785,3830,3830,3830,3830,0
20241210,161900,385164785,3830,3830,3830,3830,0
20241210,161800,385164785,3830,3830,3830,3830,0
20241210,161700,385164785,3830,3830,3830,3830,0
20241210,161600,385164785,3830,3830,3830,3830,0
20241210,161500,385164785,3830,3830,3830,3830,0
20241210,161400,385164785,3830,3830,3830,3830,0
20241210,161300,385164785,3830,3830,3830,3830,0
20241210,161200,385164785,3830,3830,3830,3830,0
20241210,161100,385164785,3830,3830,3830,3830,0
20241210,161000,385164785,3830,3830,3830,3830,0
20241210,160900,385164785,3830,3830,3830,3830,0
20241210,160800,385164785,3830,3830,3830,3830,0
20241210,160700,385164785,3830,3830,3830,3830,0
20241210,160600,385164785,3830,3830,3830,3830,0
20241210,160500,385164785,3830,3830,3830,3830,0
20241210,160400,385164785,3830,3830,3830,3830,0
20241210,160300,385164785,3830,3830,3830,3830,0
20241210,160200,385164785,3830,3830,3830,3830,0
20241210,160100,385164785,3830,3830,3830,3830,269
20241210,160000,385164785,3830,3830,3830,3830,0
20241210,155900,385164785,3830,3830,3830,3830,0
20241210,155800,385164785,3830,3830,3830,3830,0
20241210,155700,385164785,3830,3830,3830,3830,0
20241210,155600,385164785,3830,3830,3830,3830,0
20241210,155500,385164785,3830,3830,3830,3830,0
20241210,155400,385164785,3830,3830,3830,3830,0
20241210,155300,385164785,3830,3830,3830,3830,0
20241210,155200,385164785,3830,3830,3830,3830,0
20241210,155100,385164785,3830,3830,3830,3830,0
20241210,155000,385164785,3830,3830,3830,3830,0
20241210,154900,385164785,3830,3830,3830,3830,0
20241210,154800,385164785,3830,3830,3830,3830,0
20241210,154700,385164785,3830,3830,3830,3830,0
20241210,154600,385164785,3830,3830,3830,3830,0
20241210,154500,385164785,3830,3830,3830,3830,0
20241210,154400,385164785,3830,3830,3830,3830,0
20241210,154300,385164785,3830,3830,3830,3830,0
20241210,154200,385164785,3830,3830,3830,3830,0
20241210,154100,385164785,3830,3830,3830,3830,0
20241210,154000,385164785,3830,3830,3830,3830,0
20241210,153900,385164785,3830,3830,3830,3830,0
20241210,153800,385164785,3830,3830,3830,3830,0
20241210,153700,385164785,3830,3830,3830,3830,0
20241210,153600,385164785,3830,3830,3830,3830,0
20241210,153500,385164785,3830,3830,3830,3830,0
20241210,153400,385164785,3830,3830,3830,3830,0
20241210,153300,385164785,3830,3830,3830,3830,0
20241210,153200,385164785,3830,3830,3830,3830,0
20241210,153100,385164785,3830,3830,3830,3830,269
20241210,153000,385164785,3830,3830,3830,3830,269
20241210,152900,384134515,3835,3835,3835,3835,0
20241210,152800,384134515,3835,3835,3835,3835,0
20241210,152700,384134515,3835,3835,3835,3835,0
20241210,152600,384134515,3835,3835,3835,3835,0
20241210,152500,384134515,3835,3835,3835,3835,0
20241210,152400,384134515,3835,3835,3835,3835,0
20241210,152300,384134515,3835,3835,3835,3835,0
20241210,152200,384134515,3835,3835,3835,3835,0
20241210,152100,384134515,3835,3835,3835,3835,0
20241210,152000,384134515,3835,3835,3835,3835,0
20241210,151900,384134515,3835,3805,3835,3805,6766
20241210,151800,358389855,3810,3810,3820,3805,16978
20241210,151700,293704430,3820,3835,3835,3820,3573
20241210,151600,280046975,3835,3835,3840,3835,43
20241210,151500,279881875,3835,3825,3835,3825,1564
20241210,151400,273891690,3830,3830,3830,3830,500
20241210,151300,271976690,3835,3835,3835,3835,0
20241210,151200,271976690,3835,3835,3835,3835,1
20241210,151100,271972855,3830,3830,3830,3830,0
20241210,151000,271972855,3830,3820,3830,3820,706
20241210,150900,269270935,3835,3835,3835,3835,0
20241210,150800,269270935,3835,3835,3835,3835,0
20241210,150700,269270935,3835,3835,3835,3835,0
20241210,150600,269270935,3835,3825,3835,3825,1928
20241210,150500,261883335,3825,3820,3825,3820,1478
20241210,150400,256231210,3820,3820,3820,3820,4410
20241210,150300,239385010,3825,3820,3825,3820,212
20241210,150200,238574735,3820,3820,3820,3820,0
20241210,150100,238574735,3820,3820,3820,3820,0
20241210,150000,238574735,3820,3820,3820,3820,0
20241210,145900,238574735,3820,3820,3820,3820,52
20241210,145800,238376095,3820,3820,3820,3820,0
20241210,145700,238376095,3820,3820,3820,3820,0
20241210,145600,238376095,3820,3820,3820,3820,0
20241210,145500,238376095,3820,3820,3820,3820,0
20241210,145400,238376095,3820,3820,3820,3820,0
20241210,145300,238376095,3820,3820,3820,3820,0
20241210,145200,238376095,3820,3820,3820,3820,0
20241210,145100,238376095,3820,3820,3820,3820,0
20241210,145000,238376095,3820,3820,3820,3820,1
20241210,144900,238372275,3820,3820,3820,3820,0
20241210,144800,238372275,3820,3820,3820,3820,0
20241210,144700,238372275,3820,3820,3820,3820,0
20241210,144600,238372275,3820,3820,3820,3820,1
20241210,144500,238368455,3825,3825,3825,3825,0
20241210,144400,238368455,3825,3825,3825,3825,0
20241210,144300,238368455,3825,3825,3825,3825,0
20241210,144200,238368455,3825,3825,3825,3825,0
20241210,144100,238368455,3825,3825,3825,3825,0
20241210,144000,238368455,3825,3825,3825,3825,0
20241210,143900,238368455,3825,3825,3825,3825,0
20241210,143800,238368455,3825,3825,3825,3825,0
20241210,143700,238368455,3825,3825,3825,3825,0
20241210,143600,238368455,3825,3815,3825,3815,1113
20241210,143500,234115170,3810,3810,3815,3810,1550
20241210,143400,228209320,3810,3810,3810,3810,0
20241210,143300,228209320,3810,3810,3810,3810,0
20241210,143200,228209320,3810,3810,3810,3810,0
20241210,143100,228209320,3810,3810,3810,3810,0
20241210,143000,228209320,3810,3810,3810,3810,0
20241210,142900,228209320,3810,3810,3810,3810,0
20241210,142800,228209320,3810,3810,3810,3810,0
20241210,142700,228209320,3810,3800,3810,3800,2
20241210,142600,228201710,3810,3810,3810,3810,0
20241210,142500,228201710,3810,3810,3810,3810,0
20241210,142400,228201710,3810,3810,3810,3810,0
20241210,142300,228201710,3810,3810,3810,3810,0
20241210,142200,228201710,3810,3810,3810,3810,0
20241210,142100,228201710,3810,3805,3810,3805,27
20241210,142000,228098845,3810,3810,3810,3810,0
20241210,141900,228098845,3810,3810,3810,3810,0
20241210,141800,228098845,3810,3810,3810,3810,34
20241210,141700,227969305,3810,3810,3810,3810,0
20241210,141600,227969305,3810,3810,3810,3810,1
20241210,141500,227965495,3805,3805,3805,3805,399
20241210,141400,226447300,3805,3805,3805,3805,0
20241210,141300,226447300,3805,3805,3805,3805,0
20241210,141200,226447300,3805,3805,3805,3805,0
20241210,141100,226447300,3805,3805,3805,3805,0
20241210,141000,226447300,3805,3805,3805,3805,0
20241210,140900,226447300,3805,3805,3805,3805,1
20241210,140800,226443495,3800,3800,3800,3800,0
20241210,140700,226443495,3800,3800,3800,3800,0
20241210,140600,226443495,3800,3810,3810,3800,61
20241210,140500,226211685,3810,3810,3810,3810,0
20241210,140400,226211685,3810,3810,3810,3810,50
20241210,140300,226021185,3810,3810,3810,3810,1
20241210,140200,226017375,3810,3810,3810,3810,100
20241210,140100,225636375,3800,3805,3805,3800,421
20241210,140000,224034575,3810,3810,3810,3810,0
20241210,135900,224034575,3810,3810,3810,3810,0
20241210,135800,224034575,3810,3805,3810,3805,601
20241210,135700,221747265,3815,3815,3815,3815,0
20241210,135600,221747265,3815,3815,3815,3815,0
20241210,135500,221747265,3815,3815,3815,3815,0
20241210,135400,221747265,3815,3815,3815,3815,0
20241210,135300,221747265,3815,3815,3815,3815,0
20241210,135200,221747265,3815,3805,3815,3805,183
20241210,135100,221050035,3810,3805,3810,3805,1056
20241210,135000,217031675,3810,3805,3810,3805,570
20241210,134900,214862475,3810,3810,3810,3810,3
20241210,134800,214851045,3810,3810,3810,3810,30
20241210,134700,214736745,3815,3815,3815,3815,39
20241210,134600,214587960,3810,3810,3810,3810,65
20241210,134500,214340310,3810,3810,3810,3810,0
20241210,134400,214340310,3810,3810,3810,3810,20
20241210,134300,214264110,3810,3810,3810,3810,0
20241210,134200,214264110,3810,3810,3810,3810,40
20241210,134100,214111710,3815,3815,3815,3815,10
20241210,134000,214073560,3815,3815,3815,3815,524
20241210,133900,212074500,3820,3820,3820,3820,0
20241210,133800,212074500,3820,3820,3820,3820,31
20241210,133700,211956080,3825,3825,3825,3825,0
20241210,133600,211956080,3825,3825,3825,3825,0
20241210,133500,211956080,3825,3825,3825,3825,0
20241210,133400,211956080,3825,3825,3825,3825,0
20241210,133300,211956080,3825,3825,3825,3825,0
20241210,133200,211956080,3825,3825,3825,3825,0
20241210,133100,211956080,3825,3825,3825,3825,0
20241210,133000,211956080,3825,3825,3825,3825,51
20241210,132900,211761005,3820,3820,3820,3820,2
20241210,132800,211753365,3825,3825,3825,3825,0
20241210,132700,211753365,3825,3825,3825,3825,0
20241210,132600,211753365,3825,3825,3825,3825,0
20241210,132500,211753365,3825,3825,3825,3825,0
20241210,132400,211753365,3825,3825,3825,3825,0
20241210,132300,211753365,3825,3825,3825,3825,37
20241210,132200,211611840,3825,3825,3825,3825,0
20241210,132100,211611840,3825,3825,3825,3825,0
20241210,132000,211611840,3825,3825,3825,3825,0
20241210,131900,211611840,3825,3825,3825,3825,0
20241210,131800,211611840,3825,3825,3825,3825,123
20241210,131700,211141365,3825,3825,3825,3825,0
20241210,131600,211141365,3825,3815,3825,3815,81
20241210,131500,210832340,3815,3815,3815,3815,0
20241210,131400,210832340,3815,3815,3815,3815,0
20241210,131300,210832340,3815,3815,3815,3815,0
20241210,131200,210832340,3815,3820,3825,3815,502
20241210,131100,208914450,3820,3820,3820,3820,0
20241210,131000,208914450,3820,3820,3820,3820,0
20241210,130900,208914450,3820,3820,3820,3820,0
20241210,130800,208914450,3820,3820,3820,3820,0
20241210,130700,208914450,3820,3820,3820,3820,0
20241210,130600,208914450,3820,3820,3820,3820,0
20241210,130500,208914450,3820,3820,3820,3820,0
20241210,130400,208914450,3820,3820,3820,3820,71
20241210,130300,208643230,3825,3825,3825,3825,0
20241210,130200,208643230,3825,3825,3825,3825,0
20241210,130100,208643230,3825,3825,3825,3825,12
20241210,130000,208597330,3825,3820,3825,3820,803
20241210,125900,205529525,3820,3815,3820,3815,30
20241210,125800,205415060,3815,3815,3815,3815,4
20241210,125700,205399800,3815,3815,3815,3815,0
20241210,125600,205399800,3815,3815,3815,3815,1
20241210,125500,205395985,3815,3810,3815,3810,113
20241210,125400,204965390,3815,3815,3815,3815,0
20241210,125300,204965390,3815,3815,3815,3815,3
20241210,125200,204953945,3815,3815,3815,3815,0
20241210,125100,204953945,3815,3815,3815,3815,0
20241210,125000,204953945,3815,3815,3815,3815,3
20241210,124900,204942500,3815,3815,3815,3815,0
20241210,124800,204942500,3815,3815,3815,3815,4
20241210,124700,204927240,3815,3815,3815,3815,0
20241210,124600,204927240,3815,3815,3815,3815,4
20241210,124500,204911980,3815,3815,3815,3815,3
20241210,124400,204900535,3815,3815,3815,3815,2
20241210,124300,204892905,3815,3815,3815,3815,3
20241210,124200,204881460,3815,3815,3815,3815,0
20241210,124100,204881460,3815,3810,3815,3810,204
20241210,124000,204104125,3810,3810,3810,3810,0
20241210,123900,204104125,3810,3810,3810,3810,0
20241210,123800,204104125,3810,3810,3810,3810,3
20241210,123700,204092695,3815,3815,3815,3815,0
20241210,123600,204092695,3815,3815,3815,3815,4
20241210,123500,204077435,3815,3815,3815,3815,0
20241210,123400,204077435,3815,3815,3815,3815,4
20241210,123300,204062175,3815,3815,3815,3815,0
20241210,123200,204062175,3815,3815,3815,3815,2
20241210,123100,204054545,3815,3815,3815,3815,4
20241210,123000,204039285,3810,3810,3810,3810,5
20241210,122900,204020235,3820,3820,3820,3820,0
20241210,122800,204020235,3820,3820,3820,3820,0
20241210,122700,204020235,3820,3820,3820,3820,0
20241210,122600,204020235,3820,3820,3820,3820,3
20241210,122500,204008775,3815,3815,3815,3815,0
20241210,122400,204008775,3815,3815,3815,3815,3
20241210,122300,203997330,3815,3815,3815,3815,0
20241210,122200,203997330,3815,3815,3815,3815,3
20241210,122100,203985885,3810,3815,3815,3810,4377
20241210,122000,187309490,3820,3820,3820,3820,0
20241210,121900,187309490,3820,3820,3820,3815,5
20241210,121800,187290395,3820,3810,3820,3810,2608
20241210,121700,177353895,3810,3810,3810,3810,0
20241210,121600,177353895,3810,3810,3810,3810,0
20241210,121500,177353895,3810,3810,3810,3810,0
20241210,121400,177353895,3810,3810,3810,3810,0
20241210,121300,177353895,3810,3810,3810,3810,1
20241210,121200,177350085,3785,3785,3785,3785,0
20241210,121100,177350085,3785,3785,3785,3785,637
20241210,121000,174939040,3790,3790,3790,3790,138
20241210,120900,174416020,3790,3790,3790,3790,0
20241210,120800,174416020,3790,3805,3805,3790,1400
20241210,120700,169109840,3805,3820,3820,3805,39
20241210,120600,168961400,3820,3820,3820,3820,0
20241210,120500,168961400,3820,3820,3820,3820,3
20241210,120400,168949940,3810,3810,3810,3810,7
20241210,120300,168923270,3820,3820,3820,3820,0
20241210,120200,168923270,3820,3820,3820,3820,3
20241210,120100,168911810,3820,3820,3820,3820,0
20241210,120000,168911810,3820,3820,3820,3820,0
20241210,115900,168911810,3820,3820,3820,3820,1
20241210,115800,168907990,3820,3820,3820,3820,0
20241210,115700,168907990,3820,3820,3820,3820,0
20241210,115600,168907990,3820,3820,3820,3820,0
20241210,115500,168907990,3820,3820,3820,3820,0
20241210,115400,168907990,3820,3820,3820,3820,0
20241210,115300,168907990,3820,3800,3820,3800,519
20241210,115200,166935770,3800,3805,3820,3800,2311
20241210,115100,158149055,3825,3825,3825,3825,0
20241210,115000,158149055,3825,3825,3825,3825,3
20241210,114900,158137580,3825,3825,3825,3825,0
20241210,114800,158137580,3825,3825,3825,3825,3
20241210,114700,158126105,3825,3825,3825,3825,0
20241210,114600,158126105,3825,3825,3825,3825,3
20241210,114500,158114630,3825,3825,3825,3825,0
20241210,114400,158114630,3825,3825,3825,3825,0
20241210,114300,158114630,3825,3825,3825,3825,3
20241210,114200,158103155,3825,3825,3825,3825,2
20241210,114100,158095505,3825,3825,3825,3825,3
20241210,114000,158084030,3825,3825,3825,3825,0
20241210,113900,158084030,3825,3825,3825,3825,35
20241210,113800,157950155,3830,3830,3830,3830,3
20241210,113700,157938665,3830,3830,3830,3830,0
20241210,113600,157938665,3830,3830,3830,3830,23
20241210,113500,157850575,3830,3830,3830,3830,5
20241210,113400,157831425,3830,3830,3830,3830,3
20241210,113300,157819935,3800,3800,3800,3800,0
20241210,113200,157819935,3800,3800,3800,3800,11
20241210,113100,157778135,3830,3830,3830,3830,103
20241210,113000,157383645,3830,3830,3830,3830,0
20241210,112900,157383645,3830,3800,3830,3800,203
20241210,112800,156612155,3800,3795,3830,3795,17413
20241210,112700,90291125,3790,3790,3790,3790,200
20241210,112600,89533125,3795,3795,3795,3795,36
20241210,112500,89396505,3795,3795,3795,3795,0
20241210,112400,89396505,3795,3795,3795,3795,3
20241210,112300,89385120,3790,3790,3790,3790,5
20241210,112200,89366170,3795,3795,3795,3795,3
20241210,112100,89354785,3790,3790,3790,3790,0
20241210,112000,89354785,3790,3790,3790,3790,0
20241210,111900,89354785,3790,3795,3795,3790,103
20241210,111800,88964400,3790,3790,3790,3790,0
20241210,111700,88964400,3790,3790,3790,3790,0
20241210,111600,88964400,3790,3790,3790,3790,0
20241210,111500,88964400,3790,3790,3790,3790,0
20241210,111400,88964400,3790,3790,3790,3790,0
20241210,111300,88964400,3790,3790,3790,3790,0
20241210,111200,88964400,3790,3790,3790,3790,0
20241210,111100,88964400,3790,3790,3790,3790,0
20241210,111000,88964400,3790,3790,3790,3790,0
20241210,110900,88964400,3790,3790,3790,3790,40
20241210,110800,88812800,3795,3795,3795,3795,0
20241210,110700,88812800,3795,3795,3795,3795,3
20241210,110600,88801415,3790,3790,3790,3790,0
20241210,110500,88801415,3790,3795,3795,3790,63
20241210,110400,88562630,3795,3795,3795,3795,0
20241210,110300,88562630,3795,3795,3795,3795,0
20241210,110200,88562630,3795,3795,3795,3795,3
20241210,110100,88551245,3795,3795,3795,3795,0
20241210,110000,88551245,3795,3795,3795,3795,3
20241210,105900,88539860,3795,3795,3795,3795,0
20241210,105800,88539860,3795,3795,3795,3795,3
20241210,105700,88528475,3795,3795,3795,3795,0
20241210,105600,88528475,3795,3795,3795,3795,0
20241210,105500,88528475,3795,3795,3795,3795,3
20241210,105400,88517090,3795,3795,3795,3795,3
20241210,105300,88505705,3795,3795,3795,3795,0
20241210,105200,88505705,3795,3795,3795,3795,10
20241210,105100,88467755,3795,3795,3795,3795,2
20241210,105000,88460165,3795,3795,3795,3795,3
20241210,104900,88448780,3785,3795,3795,3785,10
20241210,104800,88410850,3795,3795,3795,3795,4
20241210,104700,88395670,3795,3795,3795,3795,0
20241210,104600,88395670,3795,3795,3795,3795,17
20241210,104500,88331155,3785,3790,3790,3785,515
20241210,104400,86381855,3790,3790,3790,3790,211
20241210,104300,85582165,3790,3795,3795,3790,203
20241210,104200,84812780,3795,3795,3795,3795,0
20241210,104100,84812780,3795,3795,3795,3795,3
20241210,104000,84801395,3795,3795,3795,3795,0
20241210,103900,84801395,3795,3790,3795,3790,539
20241210,103800,82758390,3795,3795,3795,3795,3
20241210,103700,82747005,3795,3795,3795,3795,0
20241210,103600,82747005,3795,3795,3795,3795,3
20241210,103500,82735620,3795,3795,3795,3795,0
20241210,103400,82735620,3795,3795,3795,3795,3
20241210,103300,82724235,3795,3795,3795,3795,0
20241210,103200,82724235,3795,3795,3795,3795,1
20241210,103100,82720440,3785,3795,3795,3785,35
20241210,103000,82587935,3795,3795,3795,3795,1
20241210,102900,82584140,3795,3795,3795,3795,42
20241210,102800,82424750,3800,3800,3800,3800,0
20241210,102700,82424750,3800,3800,3800,3800,0
20241210,102600,82424750,3800,3785,3800,3785,125
20241210,102500,81951565,3785,3785,3785,3785,100
20241210,102400,81573065,3800,3800,3800,3800,0
20241210,102300,81573065,3800,3800,3800,3800,50
20241210,102200,81383065,3800,3800,3800,3800,0
20241210,102100,81383065,3800,3785,3800,3785,201
20241210,102000,80622265,3785,3785,3785,3785,10
20241210,101900,80584415,3800,3800,3800,3800,0
20241210,101800,80584415,3800,3800,3800,3800,0
20241210,101700,80584415,3800,3800,3800,3800,8
20241210,101600,80554015,3800,3800,3800,3800,37
20241210,101500,80413415,3800,3775,3800,3775,3889
20241210,101400,65687000,3785,3785,3785,3785,2
20241210,101300,65679430,3785,3785,3785,3785,24
20241210,101200,65588590,3805,3805,3805,3805,0
20241210,101100,65588590,3805,3805,3805,3805,0
20241210,101000,65588590,3805,3805,3805,3805,3
20241210,100900,65577175,3805,3805,3805,3805,0
20241210,100800,65577175,3805,3805,3805,3805,0
20241210,100700,65577175,3805,3790,3805,3790,502
20241210,100600,63674430,3790,3790,3790,3790,7
20241210,100500,63647900,3800,3800,3805,3795,25
20241210,100400,63552905,3805,3800,3805,3800,16
20241210,100300,63492080,3805,3805,3805,3795,48
20241210,100200,63309500,3805,3790,3805,3790,39
20241210,100100,63161240,3805,3805,3805,3805,0
20241210,100000,63161240,3805,3805,3805,3805,0
20241210,095900,63161240,3805,3800,3805,3785,41
20241210,095800,63005440,3805,3805,3805,3805,90
20241210,095700,62662990,3805,3805,3805,3805,10
20241210,095600,62624940,3805,3805,3805,3805,100
20241210,095500,62244440,3805,3805,3805,3785,19
20241210,095400,62172265,3805,3805,3805,3805,0
20241210,095300,62172265,3805,3805,3805,3805,0
20241210,095200,62172265,3805,3805,3805,3805,1
20241210,095100,62168460,3810,3810,3810,3810,0
20241210,095000,62168460,3810,3810,3810,3810,0
20241210,094900,62168460,3810,3810,3810,3810,0
20241210,094800,62168460,3810,3810,3810,3810,3
20241210,094700,62157030,3810,3810,3810,3810,1
20241210,094600,62153220,3810,3805,3810,3805,120
20241210,094500,61696615,3805,3795,3810,3785,17
20241210,094400,61631960,3815,3815,3815,3815,0
20241210,094300,61631960,3815,3810,3815,3810,10
20241210,094200,61593815,3800,3785,3815,3785,13
20241210,094100,61544325,3785,3815,3815,3785,89
20241210,094000,61206150,3780,3810,3815,3780,4001
20241210,093900,45961915,3810,3810,3810,3780,310
20241210,093800,44783815,3780,3780,3780,3780,100
20241210,093700,44405815,3810,3810,3810,3810,0
20241210,093600,44405815,3810,3810,3810,3810,1
20241210,093500,44402005,3810,3800,3810,3800,170
20241210,093400,43755195,3800,3805,3810,3800,201
20241210,093300,42990765,3810,3810,3810,3780,255
20241210,093200,42021520,3810,3815,3820,3810,111
20241210,093100,41598045,3815,3820,3820,3790,13
20241210,093000,41548660,3820,3810,3820,3810,432
20241210,092900,39901145,3815,3815,3815,3815,0
20241210,092800,39901145,3815,3785,3815,3785,251
20241210,092700,38951080,3820,3785,3820,3785,59
20241210,092600,38727730,3835,3835,3835,3835,0
20241210,092500,38727730,3835,3835,3835,3835,0
20241210,092400,38727730,3835,3835,3835,3835,0
20241210,092300,38727730,3835,3840,3840,3835,113
20241210,092200,38293815,3840,3835,3840,3715,271
20241210,092100,37271745,3840,3840,3840,3840,10
20241210,092000,37233345,3840,3830,3840,3775,360
20241210,091900,35866560,3835,3795,3835,3770,405
20241210,091800,34330650,3835,3805,3835,3795,44
20241210,091700,34162530,3805,3805,3840,3805,28
20241210,091600,34055400,3840,3810,3840,3810,60
20241210,091500,33825060,3775,3800,3845,3775,136
20241210,091400,33308240,3800,3815,3840,3800,431
20241210,091300,31667490,3850,3800,3850,3800,632
20241210,091200,29263035,3940,3940,3940,3940,0
20241210,091100,29263035,3940,3775,3940,3750,952
20241210,091000,25600310,3780,3710,3780,3710,700
20241210,090900,22979910,3700,3700,3700,3700,0
20241210,090800,22979910,3700,3700,3700,3700,0
20241210,090700,22979910,3700,3710,3710,3700,65
20241210,090600,22739360,3710,3710,3710,3710,0
20241210,090500,22739360,3710,3700,3710,3700,97
20241210,090400,22380420,3700,3680,3700,3680,100
20241210,090300,22012160,3690,3690,3690,3690,0
20241210,090200,22012160,3690,3660,3690,3660,212
20241210,090100,21235910,3660,3660,3660,3660,47
20241210,090000,21063890,3660,3590,3660,3590,5861