KissMeData/000430/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183100,462349490,3660,3660,3660,3660,707
20241209,183000,462349490,3660,3660,3660,3660,0
20241209,182900,462349490,3660,3660,3660,3660,0
20241209,182800,462349490,3660,3660,3660,3660,0
20241209,182700,462349490,3660,3660,3660,3660,0
20241209,182600,462349490,3660,3660,3660,3660,0
20241209,182500,462349490,3660,3660,3660,3660,0
20241209,182400,462349490,3660,3660,3660,3660,0
20241209,182300,462349490,3660,3660,3660,3660,0
20241209,182200,462349490,3660,3660,3660,3660,0
20241209,182100,462349490,3660,3660,3660,3660,0
20241209,182000,462349490,3660,3660,3660,3660,0
20241209,181900,462349490,3660,3660,3660,3660,0
20241209,181800,462349490,3660,3660,3660,3660,0
20241209,181700,462349490,3660,3660,3660,3660,0
20241209,181600,462349490,3660,3660,3660,3660,0
20241209,181500,462349490,3660,3660,3660,3660,0
20241209,181400,462349490,3660,3660,3660,3660,0
20241209,181300,462349490,3660,3660,3660,3660,0
20241209,181200,462349490,3660,3660,3660,3660,0
20241209,181100,462349490,3660,3660,3660,3660,0
20241209,181000,462349490,3660,3660,3660,3660,0
20241209,180900,462349490,3660,3660,3660,3660,0
20241209,180800,462349490,3660,3660,3660,3660,0
20241209,180700,462349490,3660,3660,3660,3660,0
20241209,180600,462349490,3660,3660,3660,3660,0
20241209,180500,462349490,3660,3660,3660,3660,0
20241209,180400,462349490,3660,3660,3660,3660,0
20241209,180300,462349490,3660,3660,3660,3660,0
20241209,180200,462349490,3660,3660,3660,3660,0
20241209,180100,462349490,3660,3660,3660,3660,707
20241209,180000,462349490,3660,3660,3660,3660,0
20241209,175900,462349490,3660,3660,3660,3660,0
20241209,175800,462349490,3660,3660,3660,3660,0
20241209,175700,462349490,3660,3660,3660,3660,0
20241209,175600,462349490,3660,3660,3660,3660,0
20241209,175500,462349490,3660,3660,3660,3660,0
20241209,175400,462349490,3660,3660,3660,3660,0
20241209,175300,462349490,3660,3660,3660,3660,0
20241209,175200,462349490,3660,3660,3660,3660,0
20241209,175100,462349490,3660,3660,3660,3660,0
20241209,175000,462349490,3660,3660,3660,3660,0
20241209,174900,462349490,3660,3660,3660,3660,0
20241209,174800,462349490,3660,3660,3660,3660,0
20241209,174700,462349490,3660,3660,3660,3660,0
20241209,174600,462349490,3660,3660,3660,3660,0
20241209,174500,462349490,3660,3660,3660,3660,0
20241209,174400,462349490,3660,3660,3660,3660,0
20241209,174300,462349490,3660,3660,3660,3660,0
20241209,174200,462349490,3660,3660,3660,3660,0
20241209,174100,462349490,3660,3660,3660,3660,0
20241209,174000,462349490,3660,3660,3660,3660,0
20241209,173900,462349490,3660,3660,3660,3660,0
20241209,173800,462349490,3660,3660,3660,3660,0
20241209,173700,462349490,3660,3660,3660,3660,0
20241209,173600,462349490,3660,3660,3660,3660,0
20241209,173500,462349490,3660,3660,3660,3660,0
20241209,173400,462349490,3660,3660,3660,3660,0
20241209,173300,462349490,3660,3660,3660,3660,0
20241209,173200,462349490,3660,3660,3660,3660,0
20241209,173100,462349490,3660,3660,3660,3660,707
20241209,173000,462349490,3660,3660,3660,3660,0
20241209,172900,462349490,3660,3660,3660,3660,0
20241209,172800,462349490,3660,3660,3660,3660,0
20241209,172700,462349490,3660,3660,3660,3660,0
20241209,172600,462349490,3660,3660,3660,3660,0
20241209,172500,462349490,3660,3660,3660,3660,0
20241209,172400,462349490,3660,3660,3660,3660,0
20241209,172300,462349490,3660,3660,3660,3660,0
20241209,172200,462349490,3660,3660,3660,3660,0
20241209,172100,462349490,3660,3660,3660,3660,0
20241209,172000,462349490,3660,3660,3660,3660,0
20241209,171900,462349490,3660,3660,3660,3660,0
20241209,171800,462349490,3660,3660,3660,3660,0
20241209,171700,462349490,3660,3660,3660,3660,0
20241209,171600,462349490,3660,3660,3660,3660,0
20241209,171500,462349490,3660,3660,3660,3660,0
20241209,171400,462349490,3660,3660,3660,3660,0
20241209,171300,462349490,3660,3660,3660,3660,0
20241209,171200,462349490,3660,3660,3660,3660,0
20241209,171100,462349490,3660,3660,3660,3660,0
20241209,171000,462349490,3660,3660,3660,3660,0
20241209,170900,462349490,3660,3660,3660,3660,0
20241209,170800,462349490,3660,3660,3660,3660,0
20241209,170700,462349490,3660,3660,3660,3660,0
20241209,170600,462349490,3660,3660,3660,3660,0
20241209,170500,462349490,3660,3660,3660,3660,0
20241209,170400,462349490,3660,3660,3660,3660,0
20241209,170300,462349490,3660,3660,3660,3660,0
20241209,170200,462349490,3660,3660,3660,3660,0
20241209,170100,462349490,3660,3660,3660,3660,707
20241209,170000,462349490,3660,3660,3660,3660,0
20241209,165900,462349490,3660,3660,3660,3660,0
20241209,165800,462349490,3660,3660,3660,3660,0
20241209,165700,462349490,3660,3660,3660,3660,0
20241209,165600,462349490,3660,3660,3660,3660,0
20241209,165500,462349490,3660,3660,3660,3660,0
20241209,165400,462349490,3660,3660,3660,3660,0
20241209,165300,462349490,3660,3660,3660,3660,0
20241209,165200,462349490,3660,3660,3660,3660,0
20241209,165100,462349490,3660,3660,3660,3660,0
20241209,165000,462349490,3660,3660,3660,3660,0
20241209,164900,462349490,3660,3660,3660,3660,0
20241209,164800,462349490,3660,3660,3660,3660,0
20241209,164700,462349490,3660,3660,3660,3660,0
20241209,164600,462349490,3660,3660,3660,3660,0
20241209,164500,462349490,3660,3660,3660,3660,0
20241209,164400,462349490,3660,3660,3660,3660,0
20241209,164300,462349490,3660,3660,3660,3660,0
20241209,164200,462349490,3660,3660,3660,3660,0
20241209,164100,462349490,3660,3660,3660,3660,0
20241209,164000,462349490,3660,3660,3660,3660,0
20241209,163900,462349490,3660,3660,3660,3660,0
20241209,163800,462349490,3660,3660,3660,3660,0
20241209,163700,462349490,3660,3660,3660,3660,0
20241209,163600,462349490,3660,3660,3660,3660,0
20241209,163500,462349490,3660,3660,3660,3660,0
20241209,163400,462349490,3660,3660,3660,3660,0
20241209,163300,462349490,3660,3660,3660,3660,0
20241209,163200,462349490,3660,3660,3660,3660,0
20241209,163100,462349490,3660,3660,3660,3660,707
20241209,163000,462349490,3660,3660,3660,3660,0
20241209,162900,462349490,3660,3660,3660,3660,0
20241209,162800,462349490,3660,3660,3660,3660,0
20241209,162700,462349490,3660,3660,3660,3660,0
20241209,162600,462349490,3660,3660,3660,3660,0
20241209,162500,462349490,3660,3660,3660,3660,0
20241209,162400,462349490,3660,3660,3660,3660,0
20241209,162300,462349490,3660,3660,3660,3660,0
20241209,162200,462349490,3660,3660,3660,3660,0
20241209,162100,462349490,3660,3660,3660,3660,0
20241209,162000,462349490,3660,3660,3660,3660,0
20241209,161900,462349490,3660,3660,3660,3660,0
20241209,161800,462349490,3660,3660,3660,3660,0
20241209,161700,462349490,3660,3660,3660,3660,0
20241209,161600,462349490,3660,3660,3660,3660,0
20241209,161500,462349490,3660,3660,3660,3660,0
20241209,161400,462349490,3660,3660,3660,3660,0
20241209,161300,462349490,3660,3660,3660,3660,0
20241209,161200,462349490,3660,3660,3660,3660,0
20241209,161100,462349490,3660,3660,3660,3660,0
20241209,161000,462349490,3660,3660,3660,3660,0
20241209,160900,462349490,3660,3660,3660,3660,0
20241209,160800,462349490,3660,3660,3660,3660,0
20241209,160700,462349490,3660,3660,3660,3660,0
20241209,160600,462349490,3660,3660,3660,3660,0
20241209,160500,462349490,3660,3660,3660,3660,0
20241209,160400,462349490,3660,3660,3660,3660,0
20241209,160300,462349490,3660,3660,3660,3660,0
20241209,160200,462349490,3660,3660,3660,3660,0
20241209,160100,462349490,3660,3660,3660,3660,707
20241209,160000,462349490,3660,3660,3660,3660,0
20241209,155900,462349490,3660,3660,3660,3660,0
20241209,155800,462349490,3660,3660,3660,3660,0
20241209,155700,462349490,3660,3660,3660,3660,0
20241209,155600,462349490,3660,3660,3660,3660,0
20241209,155500,462349490,3660,3660,3660,3660,0
20241209,155400,462349490,3660,3660,3660,3660,0
20241209,155300,462349490,3660,3660,3660,3660,0
20241209,155200,462349490,3660,3660,3660,3660,0
20241209,155100,462349490,3660,3660,3660,3660,0
20241209,155000,462349490,3660,3660,3660,3660,0
20241209,154900,462349490,3660,3660,3660,3660,0
20241209,154800,462349490,3660,3660,3660,3660,0
20241209,154700,462349490,3660,3660,3660,3660,0
20241209,154600,462349490,3660,3660,3660,3660,0
20241209,154500,462349490,3660,3660,3660,3660,0
20241209,154400,462349490,3660,3660,3660,3660,0
20241209,154300,462349490,3660,3660,3660,3660,0
20241209,154200,462349490,3660,3660,3660,3660,0
20241209,154100,462349490,3660,3660,3660,3660,0
20241209,154000,462349490,3660,3660,3660,3660,0
20241209,153900,462349490,3660,3660,3660,3660,0
20241209,153800,462349490,3660,3660,3660,3660,0
20241209,153700,462349490,3660,3660,3660,3660,0
20241209,153600,462349490,3660,3660,3660,3660,0
20241209,153500,462349490,3660,3660,3660,3660,0
20241209,153400,462349490,3660,3660,3660,3660,0
20241209,153300,462349490,3660,3660,3660,3660,0
20241209,153200,462349490,3660,3660,3660,3660,0
20241209,153100,462349490,3660,3660,3660,3660,707
20241209,153000,462349490,3660,3660,3660,3660,707
20241209,152900,459761870,3640,3640,3640,3640,0
20241209,152800,459761870,3640,3640,3640,3640,0
20241209,152700,459761870,3640,3640,3640,3640,0
20241209,152600,459761870,3640,3640,3640,3640,0
20241209,152500,459761870,3640,3640,3640,3640,0
20241209,152400,459761870,3640,3640,3640,3640,0
20241209,152300,459761870,3640,3640,3640,3640,0
20241209,152200,459761870,3640,3640,3640,3640,0
20241209,152100,459761870,3640,3640,3640,3640,0
20241209,152000,459761870,3640,3640,3640,3640,0
20241209,151900,459761870,3640,3635,3640,3635,457
20241209,151800,458099740,3635,3635,3635,3635,0
20241209,151700,458099740,3635,3655,3655,3635,22
20241209,151600,458019350,3635,3635,3635,3635,0
20241209,151500,458019350,3635,3635,3635,3635,1
20241209,151400,458015715,3650,3645,3650,3645,10000
20241209,151300,421516195,3645,3635,3645,3635,2
20241209,151200,421508915,3640,3640,3640,3640,2321
20241209,151100,413060475,3640,3640,3640,3640,287
20241209,151000,412015795,3640,3650,3650,3640,4
20241209,150900,412001205,3650,3650,3650,3650,0
20241209,150800,412001205,3650,3640,3650,3640,2
20241209,150700,411993915,3640,3640,3640,3640,40
20241209,150600,411848315,3640,3640,3640,3640,7351
20241209,150500,385090675,3635,3635,3635,3635,0
20241209,150400,385090675,3635,3640,3640,3635,3960
20241209,150300,370693425,3650,3650,3650,3650,0
20241209,150200,370693425,3650,3650,3650,3650,1
20241209,150100,370689775,3635,3635,3635,3635,1
20241209,150000,370686140,3650,3650,3650,3650,0
20241209,145900,370686140,3650,3650,3650,3650,54
20241209,145800,370489040,3650,3650,3650,3650,0
20241209,145700,370489040,3650,3635,3650,3635,2
20241209,145600,370481755,3635,3635,3635,3635,200
20241209,145500,369754755,3635,3635,3635,3635,1641
20241209,145400,363789720,3635,3635,3635,3635,1
20241209,145300,363786085,3635,3635,3635,3635,0
20241209,145200,363786085,3635,3650,3650,3635,6076
20241209,145100,341614790,3650,3650,3650,3650,6
20241209,145000,341592890,3655,3650,3655,3650,451
20241209,144900,339946735,3650,3650,3650,3650,201
20241209,144800,339213085,3650,3650,3650,3650,100
20241209,144700,338848085,3650,3650,3650,3650,1335
20241209,144600,333975335,3650,3650,3650,3650,1100
20241209,144500,329960335,3650,3650,3650,3650,501
20241209,144400,328131685,3650,3650,3650,3650,0
20241209,144300,328131685,3650,3655,3655,3650,39
20241209,144200,327989330,3650,3650,3650,3650,0
20241209,144100,327989330,3650,3650,3650,3650,0
20241209,144000,327989330,3650,3660,3660,3650,2
20241209,143900,327982020,3655,3655,3655,3655,0
20241209,143800,327982020,3655,3660,3660,3655,28
20241209,143700,327879545,3660,3660,3660,3660,39
20241209,143600,327736805,3655,3660,3660,3655,11
20241209,143500,327696550,3660,3660,3660,3660,1
20241209,143400,327692890,3650,3650,3650,3650,0
20241209,143300,327692890,3650,3650,3650,3650,601
20241209,143200,325499240,3660,3660,3660,3660,0
20241209,143100,325499240,3660,3660,3660,3660,1
20241209,143000,325495580,3650,3660,3660,3650,2
20241209,142900,325488270,3635,3635,3635,3635,0
20241209,142800,325488270,3635,3635,3635,3635,1
20241209,142700,325484635,3635,3635,3635,3635,0
20241209,142600,325484635,3635,3635,3635,3635,1
20241209,142500,325481000,3650,3650,3650,3650,8292
20241209,142400,295215200,3650,3650,3650,3650,1
20241209,142300,295211550,3650,3650,3650,3650,0
20241209,142200,295211550,3650,3650,3650,3650,101
20241209,142100,294842900,3660,3660,3660,3660,1
20241209,142000,294839240,3650,3660,3660,3650,245
20241209,141900,293944980,3650,3650,3650,3650,1
20241209,141800,293941330,3660,3645,3660,3645,1519
20241209,141700,288396150,3635,3635,3635,3635,1
20241209,141600,288392515,3635,3635,3635,3635,0
20241209,141500,288392515,3635,3635,3635,3635,1
20241209,141400,288388880,3640,3640,3640,3640,7
20241209,141300,288363400,3640,3640,3640,3640,0
20241209,141200,288363400,3640,3640,3640,3640,1
20241209,141100,288359760,3645,3645,3645,3645,0
20241209,141000,288359760,3645,3645,3645,3645,0
20241209,140900,288359760,3645,3645,3645,3645,0
20241209,140800,288359760,3645,3645,3645,3645,0
20241209,140700,288359760,3645,3645,3645,3645,1
20241209,140600,288356115,3650,3650,3650,3650,0
20241209,140500,288356115,3650,3650,3650,3650,0
20241209,140400,288356115,3650,3650,3650,3650,0
20241209,140300,288356115,3650,3650,3650,3650,0
20241209,140200,288356115,3650,3650,3650,3650,0
20241209,140100,288356115,3650,3650,3650,3650,0
20241209,140000,288356115,3650,3650,3650,3650,1
20241209,135900,288352465,3640,3640,3640,3640,2
20241209,135800,288345185,3650,3650,3650,3650,0
20241209,135700,288345185,3650,3650,3650,3650,5
20241209,135600,288326935,3650,3650,3650,3650,0
20241209,135500,288326935,3650,3650,3650,3650,0
20241209,135400,288326935,3650,3650,3650,3650,0
20241209,135300,288326935,3650,3650,3650,3650,0
20241209,135200,288326935,3650,3650,3650,3650,0
20241209,135100,288326935,3650,3650,3650,3650,0
20241209,135000,288326935,3650,3650,3650,3650,0
20241209,134900,288326935,3650,3650,3650,3650,1031
20241209,134800,284563785,3650,3650,3650,3650,0
20241209,134700,284563785,3650,3650,3650,3650,0
20241209,134600,284563785,3650,3650,3650,3650,0
20241209,134500,284563785,3650,3650,3650,3650,0
20241209,134400,284563785,3650,3650,3650,3650,0
20241209,134300,284563785,3650,3650,3650,3650,0
20241209,134200,284563785,3650,3650,3650,3650,0
20241209,134100,284563785,3650,3650,3650,3650,1
20241209,134000,284560135,3635,3635,3635,3635,0
20241209,133900,284560135,3635,3635,3635,3635,0
20241209,133800,284560135,3635,3635,3635,3635,0
20241209,133700,284560135,3635,3635,3635,3635,59
20241209,133600,284345670,3650,3650,3650,3650,0
20241209,133500,284345670,3650,3650,3650,3650,1
20241209,133400,284342020,3635,3635,3635,3635,0
20241209,133300,284342020,3635,3635,3635,3635,40
20241209,133200,284196620,3650,3650,3650,3650,0
20241209,133100,284196620,3650,3650,3650,3650,0
20241209,133000,284196620,3650,3650,3650,3650,3
20241209,132900,284185670,3650,3650,3650,3650,0
20241209,132800,284185670,3650,3650,3650,3650,0
20241209,132700,284185670,3650,3650,3650,3650,0
20241209,132600,284185670,3650,3635,3650,3635,1216
20241209,132500,279765495,3650,3650,3650,3650,0
20241209,132400,279765495,3650,3650,3650,3650,0
20241209,132300,279765495,3650,3650,3650,3650,0
20241209,132200,279765495,3650,3650,3650,3650,0
20241209,132100,279765495,3650,3650,3650,3650,0
20241209,132000,279765495,3650,3635,3650,3635,25
20241209,131900,279674605,3635,3635,3635,3635,400
20241209,131800,278220605,3640,3640,3640,3640,3612
20241209,131700,265072925,3650,3650,3650,3650,1
20241209,131600,265069275,3640,3640,3640,3640,0
20241209,131500,265069275,3640,3640,3640,3640,0
20241209,131400,265069275,3640,3640,3640,3640,241
20241209,131300,264192035,3640,3640,3640,3640,2
20241209,131200,264184755,3650,3650,3650,3650,28
20241209,131100,264082555,3650,3650,3650,3650,0
20241209,131000,264082555,3650,3650,3650,3650,0
20241209,130900,264082555,3650,3650,3650,3650,0
20241209,130800,264082555,3650,3650,3650,3650,1
20241209,130700,264078905,3640,3640,3640,3640,10
20241209,130600,264042505,3640,3640,3640,3640,0
20241209,130500,264042505,3640,3640,3640,3640,0
20241209,130400,264042505,3640,3640,3640,3640,264
20241209,130300,263081545,3640,3640,3640,3640,219
20241209,130200,262284385,3640,3640,3640,3640,2116
20241209,130100,254582145,3640,3640,3640,3640,14
20241209,130000,254531185,3640,3640,3640,3640,444
20241209,125900,252915025,3640,3640,3640,3640,0
20241209,125800,252915025,3640,3650,3650,3640,549
20241209,125700,250913940,3645,3645,3645,3645,91
20241209,125600,250582245,3645,3645,3645,3645,0
20241209,125500,250582245,3645,3645,3645,3645,9
20241209,125400,250549440,3645,3645,3645,3645,15
20241209,125300,250494765,3650,3650,3650,3650,4
20241209,125200,250480165,3645,3645,3645,3645,39
20241209,125100,250338010,3645,3645,3645,3645,14
20241209,125000,250286980,3650,3650,3650,3650,1
20241209,124900,250283330,3650,3650,3650,3650,1
20241209,124800,250279680,3650,3650,3650,3650,4
20241209,124700,250265080,3650,3650,3650,3650,0
20241209,124600,250265080,3650,3650,3650,3650,0
20241209,124500,250265080,3650,3650,3650,3650,0
20241209,124400,250265080,3650,3650,3650,3650,0
20241209,124300,250265080,3650,3645,3650,3645,104
20241209,124200,249885980,3650,3650,3650,3650,0
20241209,124100,249885980,3650,3645,3650,3645,21
20241209,124000,249809430,3650,3650,3650,3650,0
20241209,123900,249809430,3650,3650,3650,3650,4
20241209,123800,249794830,3650,3650,3650,3650,3
20241209,123700,249783880,3650,3650,3650,3650,0
20241209,123600,249783880,3650,3645,3650,3645,87
20241209,123500,249466660,3645,3645,3645,3645,90
20241209,123400,249138610,3650,3650,3650,3650,4
20241209,123300,249124010,3645,3645,3645,3645,82
20241209,123200,248825120,3650,3650,3650,3650,30
20241209,123100,248715620,3650,3650,3650,3650,0
20241209,123000,248715620,3650,3650,3650,3650,0
20241209,122900,248715620,3650,3650,3650,3650,6
20241209,122800,248693720,3645,3645,3645,3645,0
20241209,122700,248693720,3645,3645,3645,3645,89
20241209,122600,248369315,3645,3645,3645,3645,7
20241209,122500,248343800,3650,3650,3650,3650,193
20241209,122400,247639350,3650,3650,3650,3650,4
20241209,122300,247624750,3650,3650,3650,3650,0
20241209,122200,247624750,3650,3650,3650,3650,0
20241209,122100,247624750,3650,3650,3650,3650,0
20241209,122000,247624750,3650,3650,3650,3650,0
20241209,121900,247624750,3650,3650,3650,3650,4
20241209,121800,247610150,3650,3650,3650,3650,0
20241209,121700,247610150,3650,3650,3650,3650,0
20241209,121600,247610150,3650,3650,3650,3650,0
20241209,121500,247610150,3650,3650,3650,3650,3409
20241209,121400,235167300,3660,3650,3660,3650,4443
20241209,121300,218950310,3650,3650,3650,3650,0
20241209,121200,218950310,3650,3650,3650,3650,0
20241209,121100,218950310,3650,3650,3650,3650,1457
20241209,121000,213632260,3660,3660,3660,3660,0
20241209,120900,213632260,3660,3660,3660,3660,5
20241209,120800,213613960,3650,3650,3650,3650,706
20241209,120700,211037060,3650,3650,3650,3650,0
20241209,120600,211037060,3650,3650,3650,3650,1
20241209,120500,211033410,3650,3660,3660,3650,197
20241209,120400,210314320,3660,3660,3660,3660,0
20241209,120300,210314320,3660,3660,3660,3660,0
20241209,120200,210314320,3660,3660,3660,3660,0
20241209,120100,210314320,3660,3660,3660,3660,0
20241209,120000,210314320,3660,3660,3660,3660,4
20241209,115900,210299680,3660,3660,3660,3660,2
20241209,115800,210292360,3655,3655,3655,3655,3
20241209,115700,210281395,3655,3655,3660,3650,508
20241209,115600,208427130,3660,3660,3660,3660,0
20241209,115500,208427130,3660,3660,3660,3660,8
20241209,115400,208397850,3665,3665,3665,3665,0
20241209,115300,208397850,3665,3665,3665,3665,0
20241209,115200,208397850,3665,3665,3665,3665,0
20241209,115100,208397850,3665,3665,3665,3665,0
20241209,115000,208397850,3665,3665,3665,3665,4
20241209,114900,208383190,3675,3675,3675,3675,1
20241209,114800,208379515,3650,3660,3660,3650,1000
20241209,114700,204723540,3675,3675,3675,3675,23
20241209,114600,204639015,3675,3675,3675,3675,0
20241209,114500,204639015,3675,3675,3675,3675,5
20241209,114400,204620640,3670,3670,3670,3670,1
20241209,114300,204616970,3675,3675,3675,3675,0
20241209,114200,204616970,3675,3675,3675,3675,0
20241209,114100,204616970,3675,3675,3675,3675,0
20241209,114000,204616970,3675,3675,3675,3675,4
20241209,113900,204602270,3660,3660,3660,3660,2
20241209,113800,204594950,3660,3660,3660,3660,9032
20241209,113700,171537830,3675,3675,3675,3675,0
20241209,113600,171537830,3675,3675,3675,3675,3
20241209,113500,171526805,3675,3675,3675,3675,4
20241209,113400,171512105,3680,3680,3680,3680,0
20241209,113300,171512105,3680,3680,3680,3680,0
20241209,113200,171512105,3680,3680,3680,3680,0
20241209,113100,171512105,3680,3660,3680,3660,3
20241209,113000,171501105,3680,3680,3680,3680,4
20241209,112900,171486385,3680,3680,3680,3680,1
20241209,112800,171482705,3660,3665,3665,3660,200
20241209,112700,170750475,3680,3680,3680,3680,0
20241209,112600,170750475,3680,3695,3695,3680,6679
20241209,112500,146171665,3680,3685,3685,3680,1330
20241209,112400,141270805,3695,3695,3695,3695,0
20241209,112300,141270805,3695,3695,3695,3695,0
20241209,112200,141270805,3695,3695,3695,3695,0
20241209,112100,141270805,3695,3695,3695,3695,5
20241209,112000,141252330,3685,3685,3685,3685,0
20241209,111900,141252330,3685,3685,3685,3685,0
20241209,111800,141252330,3685,3685,3685,3685,0
20241209,111700,141252330,3685,3685,3685,3685,100
20241209,111600,140883830,3700,3700,3700,3700,4
20241209,111500,140869030,3690,3690,3690,3690,101
20241209,111400,140496340,3685,3680,3685,3680,3861
20241209,111300,126285050,3680,3680,3680,3680,0
20241209,111200,126285050,3680,3680,3680,3680,0
20241209,111100,126285050,3680,3680,3680,3680,7
20241209,111000,126259290,3680,3680,3680,3680,100
20241209,110900,125891290,3680,3680,3680,3680,0
20241209,110800,125891290,3680,3680,3680,3680,0
20241209,110700,125891290,3680,3680,3680,3680,0
20241209,110600,125891290,3680,3660,3680,3660,91
20241209,110500,125558150,3660,3660,3660,3660,0
20241209,110400,125558150,3660,3660,3660,3660,1
20241209,110300,125554490,3670,3670,3670,3670,0
20241209,110200,125554490,3670,3660,3670,3660,542
20241209,110100,123567760,3660,3660,3660,3660,3
20241209,110000,123556780,3660,3660,3660,3660,0
20241209,105900,123556780,3660,3660,3660,3660,0
20241209,105800,123556780,3660,3660,3660,3660,0
20241209,105700,123556780,3660,3660,3660,3660,68
20241209,105600,123307900,3660,3660,3660,3660,4
20241209,105500,123293260,3650,3650,3650,3650,0
20241209,105400,123293260,3650,3650,3650,3650,0
20241209,105300,123293260,3650,3650,3650,3650,10
20241209,105200,123256760,3650,3650,3650,3650,6
20241209,105100,123234860,3650,3640,3650,3640,3226
20241209,105000,111491120,3640,3640,3640,3640,0
20241209,104900,111491120,3640,3640,3640,3640,0
20241209,104800,111491120,3640,3635,3640,3635,1178
20241209,104700,107204700,3640,3650,3650,3640,13
20241209,104600,107157310,3640,3640,3640,3640,0
20241209,104500,107157310,3640,3640,3640,3640,0
20241209,104400,107157310,3640,3640,3640,3640,200
20241209,104300,106429310,3650,3650,3650,3650,0
20241209,104200,106429310,3650,3650,3650,3650,4
20241209,104100,106414710,3640,3640,3640,3640,40
20241209,104000,106269110,3640,3640,3640,3640,38
20241209,103900,106130790,3650,3650,3650,3650,0
20241209,103800,106130790,3650,3650,3650,3650,1
20241209,103700,106127140,3650,3650,3650,3650,4
20241209,103600,106112540,3650,3650,3650,3650,0
20241209,103500,106112540,3650,3645,3650,3645,323
20241209,103400,104935170,3645,3645,3645,3645,37
20241209,103300,104800305,3645,3630,3645,3630,295
20241209,103200,103725810,3645,3645,3645,3645,4
20241209,103100,103711230,3630,3630,3630,3630,0
20241209,103000,103711230,3630,3630,3630,3630,0
20241209,102900,103711230,3630,3630,3630,3630,32
20241209,102800,103595070,3650,3650,3650,3650,0
20241209,102700,103595070,3650,3650,3650,3650,4
20241209,102600,103580470,3650,3650,3650,3650,0
20241209,102500,103580470,3650,3650,3650,3650,0
20241209,102400,103580470,3650,3650,3650,3650,1
20241209,102300,103576820,3650,3650,3650,3650,0
20241209,102200,103576820,3650,3630,3650,3630,1517
20241209,102100,98065340,3640,3640,3640,3640,27
20241209,102000,97967060,3640,3640,3640,3640,0
20241209,101900,97967060,3640,3640,3640,3640,500
20241209,101800,96147060,3640,3640,3640,3640,1
20241209,101700,96143420,3640,3640,3640,3640,4
20241209,101600,96128860,3640,3640,3640,3640,0
20241209,101500,96128860,3640,3640,3640,3640,0
20241209,101400,96128860,3640,3630,3640,3620,1035
20241209,101300,92379475,3630,3640,3640,3630,221
20241209,101200,91577110,3630,3630,3630,3630,0
20241209,101100,91577110,3630,3630,3630,3630,0
20241209,101000,91577110,3630,3630,3630,3630,0
20241209,100900,91577110,3630,3630,3630,3630,357
20241209,100800,90281200,3630,3630,3630,3630,12
20241209,100700,90237640,3625,3620,3625,3620,157
20241209,100600,89669250,3625,3615,3625,3610,2514
20241209,100500,80583105,3620,3615,3620,3615,39
20241209,100400,80442100,3615,3610,3615,3610,889
20241209,100300,77229790,3610,3610,3610,3610,5
20241209,100200,77211740,3605,3605,3605,3605,200
20241209,100100,76490740,3610,3610,3610,3610,10
20241209,100000,76454640,3605,3605,3605,3605,0
20241209,095900,76454640,3605,3605,3605,3605,20
20241209,095800,76382540,3615,3615,3615,3615,4
20241209,095700,76368080,3615,3615,3615,3615,0
20241209,095600,76368080,3615,3615,3615,3615,0
20241209,095500,76368080,3615,3615,3615,3615,0
20241209,095400,76368080,3615,3615,3615,3615,0
20241209,095300,76368080,3615,3610,3615,3610,517
20241209,095200,74500180,3585,3585,3585,3585,0
20241209,095100,74500180,3585,3585,3585,3585,75
20241209,095000,74231305,3580,3600,3605,3580,1273
20241209,094900,69661705,3605,3600,3605,3600,507
20241209,094800,67836255,3600,3600,3600,3600,4
20241209,094700,67821855,3580,3580,3580,3580,100
20241209,094600,67463855,3580,3595,3595,3580,300
20241209,094500,66389800,3600,3600,3600,3600,0
20241209,094400,66389800,3600,3610,3610,3600,53
20241209,094300,66198985,3600,3600,3600,3600,4
20241209,094200,66184585,3580,3580,3580,3580,1
20241209,094100,66181005,3600,3600,3600,3600,3
20241209,094000,66170205,3600,3600,3600,3600,1
20241209,093900,66166605,3600,3600,3600,3600,5
20241209,093800,66148605,3590,3585,3600,3580,1311
20241209,093700,61454655,3615,3615,3615,3615,0
20241209,093600,61454655,3615,3615,3615,3615,1
20241209,093500,61451040,3580,3600,3600,3580,3000
20241209,093400,50681440,3615,3615,3615,3615,34
20241209,093300,50558530,3600,3600,3600,3600,0
20241209,093200,50558530,3600,3600,3600,3600,100
20241209,093100,50198530,3615,3600,3615,3600,45
20241209,093000,50036485,3600,3615,3615,3600,61
20241209,092900,49816855,3615,3605,3615,3605,1011
20241209,092800,46172190,3580,3585,3585,3580,678
20241209,092700,43743375,3580,3580,3580,3580,0
20241209,092600,43743375,3580,3580,3580,3580,488
20241209,092500,41996335,3580,3585,3585,3580,1787
20241209,092400,35596500,3585,3610,3610,3585,1414
20241209,092300,30514110,3610,3610,3610,3610,0
20241209,092200,30514110,3610,3615,3615,3610,100
20241209,092100,30152800,3615,3615,3615,3615,0
20241209,092000,30152800,3615,3615,3615,3615,10
20241209,091900,30116650,3615,3595,3615,3595,81
20241209,091800,29825375,3595,3610,3610,3595,1844
20241209,091700,23180945,3620,3610,3620,3610,1160
20241209,091600,18993245,3610,3620,3620,3610,1031
20241209,091500,15268480,3625,3650,3650,3620,623
20241209,091400,13008590,3650,3650,3650,3650,4
20241209,091300,12993990,3650,3650,3650,3650,4
20241209,091200,12979390,3625,3650,3650,3625,209
20241209,091100,12219165,3650,3650,3650,3630,154
20241209,091000,11659665,3650,3640,3650,3625,56
20241209,090900,11456370,3650,3635,3650,3635,330
20241209,090800,10255360,3610,3610,3610,3610,15
20241209,090700,10201210,3600,3640,3640,3600,800
20241209,090600,7316025,3645,3645,3645,3645,114
20241209,090500,6900495,3645,3645,3650,3610,84
20241209,090400,6594975,3625,3650,3650,3625,45
20241209,090300,6431380,3685,3685,3685,3685,1
20241209,090200,6427695,3655,3690,3690,3650,1571
20241209,090100,689315,3725,3725,3725,3725,66
20241209,090000,443465,3725,3690,3725,3690,120