KissMeData/000430/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183100,980300325,4570,4570,4570,4570,1866
20240806,183000,980300325,4570,4570,4570,4570,0
20240806,182900,980300325,4570,4570,4570,4570,0
20240806,182800,980300325,4570,4570,4570,4570,0
20240806,182700,980300325,4570,4570,4570,4570,0
20240806,182600,980300325,4570,4570,4570,4570,0
20240806,182500,980300325,4570,4570,4570,4570,0
20240806,182400,980300325,4570,4570,4570,4570,0
20240806,182300,980300325,4570,4570,4570,4570,0
20240806,182200,980300325,4570,4570,4570,4570,0
20240806,182100,980300325,4570,4570,4570,4570,0
20240806,182000,980300325,4570,4570,4570,4570,0
20240806,181900,980300325,4570,4570,4570,4570,0
20240806,181800,980300325,4570,4570,4570,4570,0
20240806,181700,980300325,4570,4570,4570,4570,0
20240806,181600,980300325,4570,4570,4570,4570,0
20240806,181500,980300325,4570,4570,4570,4570,0
20240806,181400,980300325,4570,4570,4570,4570,0
20240806,181300,980300325,4570,4570,4570,4570,0
20240806,181200,980300325,4570,4570,4570,4570,0
20240806,181100,980300325,4570,4570,4570,4570,0
20240806,181000,980300325,4570,4570,4570,4570,0
20240806,180900,980300325,4570,4570,4570,4570,0
20240806,180800,980300325,4570,4570,4570,4570,0
20240806,180700,980300325,4570,4570,4570,4570,0
20240806,180600,980300325,4570,4570,4570,4570,0
20240806,180500,980300325,4570,4570,4570,4570,0
20240806,180400,980300325,4570,4570,4570,4570,0
20240806,180300,980300325,4570,4570,4570,4570,0
20240806,180200,980300325,4570,4570,4570,4570,0
20240806,180100,980300325,4570,4570,4570,4570,1866
20240806,180000,980300325,4570,4570,4570,4570,0
20240806,175900,980300325,4570,4570,4570,4570,0
20240806,175800,980300325,4570,4570,4570,4570,0
20240806,175700,980300325,4570,4570,4570,4570,0
20240806,175600,980300325,4570,4570,4570,4570,0
20240806,175500,980300325,4570,4570,4570,4570,0
20240806,175400,980300325,4570,4570,4570,4570,0
20240806,175300,980300325,4570,4570,4570,4570,0
20240806,175200,980300325,4570,4570,4570,4570,0
20240806,175100,980300325,4570,4570,4570,4570,0
20240806,175000,980300325,4570,4570,4570,4570,0
20240806,174900,980300325,4570,4570,4570,4570,0
20240806,174800,980300325,4570,4570,4570,4570,0
20240806,174700,980300325,4570,4570,4570,4570,0
20240806,174600,980300325,4570,4570,4570,4570,0
20240806,174500,980300325,4570,4570,4570,4570,0
20240806,174400,980300325,4570,4570,4570,4570,0
20240806,174300,980300325,4570,4570,4570,4570,0
20240806,174200,980300325,4570,4570,4570,4570,0
20240806,174100,980300325,4570,4570,4570,4570,0
20240806,174000,980300325,4570,4570,4570,4570,0
20240806,173900,980300325,4570,4570,4570,4570,0
20240806,173800,980300325,4570,4570,4570,4570,0
20240806,173700,980300325,4570,4570,4570,4570,0
20240806,173600,980300325,4570,4570,4570,4570,0
20240806,173500,980300325,4570,4570,4570,4570,0
20240806,173400,980300325,4570,4570,4570,4570,0
20240806,173300,980300325,4570,4570,4570,4570,0
20240806,173200,980300325,4570,4570,4570,4570,0
20240806,173100,980300325,4570,4570,4570,4570,1866
20240806,173000,980300325,4570,4570,4570,4570,0
20240806,172900,980300325,4570,4570,4570,4570,0
20240806,172800,980300325,4570,4570,4570,4570,0
20240806,172700,980300325,4570,4570,4570,4570,0
20240806,172600,980300325,4570,4570,4570,4570,0
20240806,172500,980300325,4570,4570,4570,4570,0
20240806,172400,980300325,4570,4570,4570,4570,0
20240806,172300,980300325,4570,4570,4570,4570,0
20240806,172200,980300325,4570,4570,4570,4570,0
20240806,172100,980300325,4570,4570,4570,4570,0
20240806,172000,980300325,4570,4570,4570,4570,0
20240806,171900,980300325,4570,4570,4570,4570,0
20240806,171800,980300325,4570,4570,4570,4570,0
20240806,171700,980300325,4570,4570,4570,4570,0
20240806,171600,980300325,4570,4570,4570,4570,0
20240806,171500,980300325,4570,4570,4570,4570,0
20240806,171400,980300325,4570,4570,4570,4570,0
20240806,171300,980300325,4570,4570,4570,4570,0
20240806,171200,980300325,4570,4570,4570,4570,0
20240806,171100,980300325,4570,4570,4570,4570,0
20240806,171000,980300325,4570,4570,4570,4570,0
20240806,170900,980300325,4570,4570,4570,4570,0
20240806,170800,980300325,4570,4570,4570,4570,0
20240806,170700,980300325,4570,4570,4570,4570,0
20240806,170600,980300325,4570,4570,4570,4570,0
20240806,170500,980300325,4570,4570,4570,4570,0
20240806,170400,980300325,4570,4570,4570,4570,0
20240806,170300,980300325,4570,4570,4570,4570,0
20240806,170200,980300325,4570,4570,4570,4570,0
20240806,170100,980300325,4570,4570,4570,4570,1866
20240806,170000,980300325,4570,4570,4570,4570,0
20240806,165900,980300325,4570,4570,4570,4570,0
20240806,165800,980300325,4570,4570,4570,4570,0
20240806,165700,980300325,4570,4570,4570,4570,0
20240806,165600,980300325,4570,4570,4570,4570,0
20240806,165500,980300325,4570,4570,4570,4570,0
20240806,165400,980300325,4570,4570,4570,4570,0
20240806,165300,980300325,4570,4570,4570,4570,0
20240806,165200,980300325,4570,4570,4570,4570,0
20240806,165100,980300325,4570,4570,4570,4570,0
20240806,165000,980300325,4570,4570,4570,4570,0
20240806,164900,980300325,4570,4570,4570,4570,0
20240806,164800,980300325,4570,4570,4570,4570,0
20240806,164700,980300325,4570,4570,4570,4570,0
20240806,164600,980300325,4570,4570,4570,4570,0
20240806,164500,980300325,4570,4570,4570,4570,0
20240806,164400,980300325,4570,4570,4570,4570,0
20240806,164300,980300325,4570,4570,4570,4570,0
20240806,164200,980300325,4570,4570,4570,4570,0
20240806,164100,980300325,4570,4570,4570,4570,0
20240806,164000,980300325,4570,4570,4570,4570,0
20240806,163900,980300325,4570,4570,4570,4570,0
20240806,163800,980300325,4570,4570,4570,4570,0
20240806,163700,980300325,4570,4570,4570,4570,0
20240806,163600,980300325,4570,4570,4570,4570,0
20240806,163500,980300325,4570,4570,4570,4570,0
20240806,163400,980300325,4570,4570,4570,4570,0
20240806,163300,980300325,4570,4570,4570,4570,0
20240806,163200,980300325,4570,4570,4570,4570,0
20240806,163100,980300325,4570,4570,4570,4570,1866
20240806,163000,980300325,4570,4570,4570,4570,0
20240806,162900,980300325,4570,4570,4570,4570,0
20240806,162800,980300325,4570,4570,4570,4570,0
20240806,162700,980300325,4570,4570,4570,4570,0
20240806,162600,980300325,4570,4570,4570,4570,0
20240806,162500,980300325,4570,4570,4570,4570,0
20240806,162400,980300325,4570,4570,4570,4570,0
20240806,162300,980300325,4570,4570,4570,4570,0
20240806,162200,980300325,4570,4570,4570,4570,0
20240806,162100,980300325,4570,4570,4570,4570,0
20240806,162000,980300325,4570,4570,4570,4570,0
20240806,161900,980300325,4570,4570,4570,4570,0
20240806,161800,980300325,4570,4570,4570,4570,0
20240806,161700,980300325,4570,4570,4570,4570,0
20240806,161600,980300325,4570,4570,4570,4570,0
20240806,161500,980300325,4570,4570,4570,4570,0
20240806,161400,980300325,4570,4570,4570,4570,0
20240806,161300,980300325,4570,4570,4570,4570,0
20240806,161200,980300325,4570,4570,4570,4570,0
20240806,161100,980300325,4570,4570,4570,4570,0
20240806,161000,980300325,4570,4570,4570,4570,0
20240806,160900,980300325,4570,4570,4570,4570,0
20240806,160800,980300325,4570,4570,4570,4570,0
20240806,160700,980300325,4570,4570,4570,4570,0
20240806,160600,980300325,4570,4570,4570,4570,0
20240806,160500,980300325,4570,4570,4570,4570,0
20240806,160400,980300325,4570,4570,4570,4570,0
20240806,160300,980300325,4570,4570,4570,4570,0
20240806,160200,980300325,4570,4570,4570,4570,0
20240806,160100,980300325,4570,4570,4570,4570,1866
20240806,160000,980300325,4570,4570,4570,4570,0
20240806,155900,980300325,4570,4570,4570,4570,0
20240806,155800,980300325,4570,4570,4570,4570,0
20240806,155700,980300325,4570,4570,4570,4570,0
20240806,155600,980300325,4570,4570,4570,4570,0
20240806,155500,980300325,4570,4570,4570,4570,0
20240806,155400,980300325,4570,4570,4570,4570,0
20240806,155300,980300325,4570,4570,4570,4570,0
20240806,155200,980300325,4570,4570,4570,4570,0
20240806,155100,980300325,4570,4570,4570,4570,0
20240806,155000,980300325,4570,4570,4570,4570,0
20240806,154900,980300325,4570,4570,4570,4570,0
20240806,154800,980300325,4570,4570,4570,4570,0
20240806,154700,980300325,4570,4570,4570,4570,0
20240806,154600,980300325,4570,4570,4570,4570,0
20240806,154500,980300325,4570,4570,4570,4570,0
20240806,154400,980300325,4570,4570,4570,4570,0
20240806,154300,980300325,4570,4570,4570,4570,0
20240806,154200,980300325,4570,4570,4570,4570,0
20240806,154100,980300325,4570,4570,4570,4570,0
20240806,154000,980300325,4570,4570,4570,4570,0
20240806,153900,980300325,4570,4570,4570,4570,0
20240806,153800,980300325,4570,4570,4570,4570,0
20240806,153700,980300325,4570,4570,4570,4570,0
20240806,153600,980300325,4570,4570,4570,4570,0
20240806,153500,980300325,4570,4570,4570,4570,0
20240806,153400,980300325,4570,4570,4570,4570,0
20240806,153300,980300325,4570,4570,4570,4570,0
20240806,153200,980300325,4570,4570,4570,4570,0
20240806,153100,980300325,4570,4570,4570,4570,1866
20240806,153000,980300325,4570,4570,4570,4570,1866
20240806,152900,971772705,4570,4570,4570,4570,0
20240806,152800,971772705,4570,4570,4570,4570,0
20240806,152700,971772705,4570,4570,4570,4570,0
20240806,152600,971772705,4570,4570,4570,4570,0
20240806,152500,971772705,4570,4570,4570,4570,0
20240806,152400,971772705,4570,4570,4570,4570,0
20240806,152300,971772705,4570,4570,4570,4570,0
20240806,152200,971772705,4570,4570,4570,4570,0
20240806,152100,971772705,4570,4570,4570,4570,0
20240806,152000,971772705,4570,4570,4570,4570,0
20240806,151900,971772705,4570,4560,4570,4560,33
20240806,151800,971622115,4560,4560,4560,4560,0
20240806,151700,971622115,4560,4560,4560,4560,12
20240806,151600,971567395,4585,4585,4585,4585,1
20240806,151500,971562810,4550,4550,4550,4550,10
20240806,151400,971517310,4555,4585,4585,4555,11
20240806,151300,971467175,4555,4555,4555,4555,11
20240806,151200,971417070,4555,4555,4555,4555,510
20240806,151100,969094020,4585,4555,4585,4555,12
20240806,151000,969039305,4555,4555,4555,4555,14
20240806,150900,968975535,4555,4555,4555,4555,10
20240806,150800,968929985,4590,4570,4590,4555,18
20240806,150700,968847810,4560,4570,4570,4555,3399
20240806,150600,953348005,4580,4560,4580,4560,1513
20240806,150500,946436795,4575,4555,4575,4555,12
20240806,150400,946382105,4565,4565,4565,4560,31
20240806,150300,946240595,4565,4565,4565,4565,19
20240806,150200,946153860,4565,4565,4565,4565,10
20240806,150100,946108210,4565,4565,4565,4565,0
20240806,150000,946108210,4565,4565,4565,4565,11
20240806,145900,946057995,4565,4565,4565,4565,160
20240806,145800,945327595,4565,4575,4575,4565,521
20240806,145700,942949130,4565,4575,4575,4565,440
20240806,145600,940936230,4575,4565,4575,4565,261
20240806,145500,939743645,4565,4560,4565,4550,451
20240806,145400,937687580,4545,4555,4565,4545,11511
20240806,145300,885314035,4555,4555,4555,4555,11
20240806,145200,885263930,4555,4555,4555,4555,10
20240806,145100,885218380,4555,4555,4555,4555,311
20240806,145000,883801775,4555,4555,4555,4555,10
20240806,144900,883756225,4555,4560,4560,4555,1351
20240806,144800,877600615,4560,4560,4560,4560,10
20240806,144700,877555015,4570,4565,4570,4565,1512
20240806,144600,870652730,4565,4555,4565,4555,130
20240806,144500,870060280,4555,4560,4560,4555,510
20240806,144400,867734730,4555,4565,4565,4555,4795
20240806,144300,845893475,4555,4555,4555,4555,20
20240806,144200,845802375,4560,4560,4560,4555,610
20240806,144100,843020825,4560,4565,4565,4560,411
20240806,144000,841146195,4565,4565,4565,4565,18
20240806,143900,841064025,4565,4570,4570,4565,111
20240806,143800,840556810,4570,4580,4580,4570,107
20240806,143700,840067750,4565,4580,4580,4565,54
20240806,143600,839821180,4590,4580,4590,4580,12
20240806,143500,839766210,4585,4580,4590,4580,13
20240806,143400,839706650,4565,4565,4565,4565,11
20240806,143300,839656435,4600,4565,4600,4565,12
20240806,143200,839601585,4600,4565,4600,4565,12
20240806,143100,839546770,4600,4595,4600,4595,10
20240806,143000,839500785,4565,4600,4600,4565,14
20240806,142900,839436735,4565,4600,4600,4565,12
20240806,142800,839381920,4565,4600,4600,4565,12
20240806,142700,839327070,4565,4565,4565,4565,10
20240806,142600,839281420,4600,4585,4600,4565,43
20240806,142500,839084415,4555,4580,4585,4555,80
20240806,142400,838718210,4580,4555,4580,4555,70
20240806,142300,838397885,4600,4600,4600,4600,100
20240806,142200,837937885,4600,4600,4600,4560,2501
20240806,142100,826473295,4565,4600,4600,4565,5534
20240806,142000,801018085,4600,4585,4600,4585,1200
20240806,141900,795508000,4590,4590,4590,4590,100
20240806,141800,795049000,4590,4570,4590,4570,3778
20240806,141700,777724385,4570,4550,4570,4550,601
20240806,141600,774989815,4550,4550,4550,4550,0
20240806,141500,774989815,4550,4550,4570,4550,2104
20240806,141400,765414625,4550,4550,4550,4550,60
20240806,141300,765141625,4550,4550,4550,4550,0
20240806,141200,765141625,4550,4550,4550,4550,0
20240806,141100,765141625,4550,4550,4550,4550,60
20240806,141000,764868625,4550,4555,4555,4550,10
20240806,140900,764823090,4570,4565,4570,4565,200
20240806,140800,763909340,4570,4570,4570,4570,0
20240806,140700,763909340,4570,4570,4570,4570,23
20240806,140600,763804230,4580,4580,4580,4580,0
20240806,140500,763804230,4580,4580,4580,4580,0
20240806,140400,763804230,4580,4580,4580,4580,0
20240806,140300,763804230,4580,4580,4580,4580,1
20240806,140200,763799650,4570,4560,4570,4560,3717
20240806,140100,746831045,4565,4565,4565,4565,0
20240806,140000,746831045,4565,4555,4565,4555,692
20240806,135900,743675510,4550,4560,4560,4550,341
20240806,135800,742123950,4550,4550,4550,4550,2976
20240806,135700,728583150,4550,4560,4560,4550,1640
20240806,135600,721114850,4560,4560,4560,4560,870
20240806,135500,717147650,4565,4565,4565,4565,0
20240806,135400,717147650,4565,4565,4565,4565,24
20240806,135300,717038090,4560,4560,4565,4560,1562
20240806,135200,709910195,4550,4545,4550,4545,491
20240806,135100,707677590,4545,4540,4545,4540,409
20240806,135000,705818690,4545,4545,4545,4545,0
20240806,134900,705818690,4545,4545,4545,4545,0
20240806,134800,705818690,4545,4545,4545,4545,0
20240806,134700,705818690,4545,4545,4545,4545,0
20240806,134600,705818690,4545,4545,4545,4545,1
20240806,134500,705814145,4545,4545,4545,4545,0
20240806,134400,705814145,4545,4545,4545,4545,1
20240806,134300,705809600,4525,4540,4545,4525,243
20240806,134200,704707175,4540,4540,4540,4540,59
20240806,134100,704439315,4545,4545,4545,4545,0
20240806,134000,704439315,4545,4540,4545,4540,36
20240806,133900,704275700,4525,4530,4530,4525,1226
20240806,133800,698725355,4530,4535,4560,4530,147
20240806,133700,698058860,4565,4565,4565,4565,0
20240806,133600,698058860,4565,4565,4565,4565,40
20240806,133500,697876260,4565,4565,4565,4565,0
20240806,133400,697876260,4565,4565,4565,4565,1
20240806,133300,697871695,4535,4545,4545,4535,1233
20240806,133200,692267910,4570,4550,4570,4550,349
20240806,133100,690679940,4550,4550,4550,4550,89
20240806,133000,690274990,4550,4550,4550,4550,516
20240806,132900,687927190,4550,4575,4575,4550,2416
20240806,132800,676928765,4560,4575,4575,4560,104
20240806,132700,676454510,4570,4570,4570,4570,171
20240806,132600,675673040,4575,4570,4575,4570,136
20240806,132500,675051495,4575,4575,4575,4575,4
20240806,132400,675033195,4570,4570,4570,4570,0
20240806,132300,675033195,4570,4565,4570,4565,25
20240806,132200,674918950,4560,4560,4560,4560,0
20240806,132100,674918950,4560,4560,4560,4560,0
20240806,132000,674918950,4560,4560,4560,4560,0
20240806,131900,674918950,4560,4570,4570,4560,405
20240806,131800,673072100,4570,4570,4570,4570,0
20240806,131700,673072100,4570,4565,4570,4565,271
20240806,131600,671834980,4560,4560,4560,4560,500
20240806,131500,669554980,4560,4560,4560,4560,600
20240806,131400,666818980,4565,4570,4570,4565,834
20240806,131300,663011755,4570,4570,4570,4570,51
20240806,131200,662778685,4570,4570,4570,4570,0
20240806,131100,662778685,4570,4570,4570,4570,0
20240806,131000,662778685,4570,4565,4570,4565,11
20240806,130900,662728420,4570,4570,4570,4570,0
20240806,130800,662728420,4570,4565,4570,4565,363
20240806,130700,661071160,4560,4560,4560,4560,0
20240806,130600,661071160,4560,4560,4560,4560,7
20240806,130500,661039240,4565,4565,4565,4565,0
20240806,130400,661039240,4565,4550,4565,4550,151
20240806,130300,660352175,4565,4565,4565,4565,30
20240806,130200,660215225,4565,4565,4565,4565,1
20240806,130100,660210660,4550,4550,4550,4550,90
20240806,130000,659801160,4565,4565,4565,4565,2
20240806,125900,659792030,4560,4560,4560,4560,1
20240806,125800,659787470,4565,4565,4565,4565,0
20240806,125700,659787470,4565,4565,4565,4565,12
20240806,125600,659732690,4565,4560,4565,4560,471
20240806,125500,657584510,4560,4560,4560,4560,0
20240806,125400,657584510,4560,4560,4560,4560,19
20240806,125300,657497870,4545,4560,4560,4545,68
20240806,125200,657188480,4555,4555,4555,4555,0
20240806,125100,657188480,4555,4555,4555,4555,31
20240806,125000,657047275,4555,4555,4555,4555,101
20240806,124900,656587220,4555,4555,4555,4555,10
20240806,124800,656541670,4550,4550,4550,4550,40
20240806,124700,656359670,4550,4550,4550,4550,1
20240806,124600,656355120,4550,4550,4550,4550,0
20240806,124500,656355120,4550,4550,4550,4550,54
20240806,124400,656109420,4545,4545,4545,4545,61
20240806,124300,655832175,4545,4545,4545,4545,1
20240806,124200,655827630,4550,4550,4550,4550,0
20240806,124100,655827630,4550,4545,4550,4545,11
20240806,124000,655777585,4545,4545,4545,4545,1
20240806,123900,655773040,4550,4550,4550,4550,2
20240806,123800,655763940,4550,4550,4550,4550,30
20240806,123700,655627440,4550,4530,4550,4530,222
20240806,123600,654618190,4540,4535,4540,4535,193
20240806,123500,653742925,4535,4535,4535,4535,0
20240806,123400,653742925,4535,4535,4535,4535,0
20240806,123300,653742925,4535,4535,4535,4535,0
20240806,123200,653742925,4535,4535,4535,4535,0
20240806,123100,653742925,4535,4525,4535,4525,1887
20240806,123000,645203900,4525,4515,4525,4515,1246
20240806,122900,639573215,4515,4515,4515,4515,1
20240806,122800,639568700,4515,4515,4515,4515,13
20240806,122700,639510005,4515,4515,4515,4515,22
20240806,122600,639410675,4515,4515,4515,4515,1
20240806,122500,639406160,4515,4515,4515,4515,31
20240806,122400,639266195,4515,4515,4515,4515,0
20240806,122300,639266195,4515,4515,4515,4515,18
20240806,122200,639184925,4505,4505,4505,4505,55
20240806,122100,638937150,4505,4505,4505,4505,0
20240806,122000,638937150,4505,4500,4505,4500,11
20240806,121900,638887600,4495,4495,4495,4495,0
20240806,121800,638887600,4495,4485,4495,4475,510
20240806,121700,636596755,4490,4495,4495,4490,2
20240806,121600,636587770,4495,4495,4495,4495,0
20240806,121500,636587770,4495,4495,4495,4495,1
20240806,121400,636583275,4490,4490,4490,4490,0
20240806,121300,636583275,4490,4490,4490,4490,0
20240806,121200,636583275,4490,4490,4490,4490,4
20240806,121100,636565315,4490,4490,4490,4490,1
20240806,121000,636560825,4490,4490,4490,4490,1
20240806,120900,636556335,4500,4500,4500,4500,0
20240806,120800,636556335,4500,4500,4500,4500,0
20240806,120700,636556335,4500,4500,4500,4500,0
20240806,120600,636556335,4500,4500,4500,4500,0
20240806,120500,636556335,4500,4500,4500,4500,1
20240806,120400,636551835,4485,4485,4485,4485,500
20240806,120300,634309335,4465,4465,4465,4465,0
20240806,120200,634309335,4465,4465,4465,4465,0
20240806,120100,634309335,4465,4475,4475,4465,50
20240806,120000,634086070,4465,4465,4465,4465,0
20240806,115900,634086070,4465,4475,4475,4465,100
20240806,115800,633639485,4500,4515,4515,4500,1049
20240806,115700,628918860,4500,4500,4500,4500,8
20240806,115600,628882860,4505,4510,4510,4505,2
20240806,115500,628873845,4510,4510,4510,4510,0
20240806,115400,628873845,4510,4510,4510,4510,1
20240806,115300,628869335,4515,4510,4515,4510,12
20240806,115200,628815160,4515,4515,4515,4515,0
20240806,115100,628815160,4515,4515,4515,4515,0
20240806,115000,628815160,4515,4515,4515,4515,2
20240806,114900,628806130,4515,4515,4515,4515,1
20240806,114800,628801615,4515,4515,4515,4515,12
20240806,114700,628747435,4515,4515,4515,4515,28
20240806,114600,628621015,4515,4515,4515,4510,32
20240806,114500,628476540,4515,4515,4515,4515,21
20240806,114400,628381725,4510,4510,4510,4510,0
20240806,114300,628381725,4510,4510,4510,4510,0
20240806,114200,628381725,4510,4510,4510,4510,1
20240806,114100,628377215,4515,4515,4515,4515,0
20240806,114000,628377215,4515,4500,4515,4495,407
20240806,113900,626542795,4500,4500,4500,4500,1
20240806,113800,626538295,4500,4500,4500,4500,0
20240806,113700,626538295,4500,4500,4500,4500,1
20240806,113600,626533795,4500,4500,4500,4500,0
20240806,113500,626533795,4500,4500,4500,4500,1
20240806,113400,626529295,4500,4500,4500,4500,1
20240806,113300,626524795,4500,4500,4500,4500,2
20240806,113200,626515795,4515,4515,4515,4515,0
20240806,113100,626515795,4515,4515,4515,4515,10
20240806,113000,626470645,4520,4520,4520,4520,10
20240806,112900,626425445,4520,4520,4520,4520,0
20240806,112800,626425445,4520,4520,4520,4520,0
20240806,112700,626425445,4520,4500,4520,4500,14
20240806,112600,626362425,4500,4500,4500,4500,0
20240806,112500,626362425,4500,4500,4500,4485,1002
20240806,112400,621853450,4490,4490,4490,4490,0
20240806,112300,621853450,4490,4490,4490,4490,1
20240806,112200,621848960,4525,4465,4525,4465,1871
20240806,112100,613447125,4465,4465,4465,4465,21
20240806,112000,613353360,4480,4475,4480,4475,30
20240806,111900,613218965,4460,4460,4460,4460,0
20240806,111800,613218965,4460,4465,4465,4460,51
20240806,111700,612991500,4465,4465,4465,4465,1
20240806,111600,612987035,4465,4465,4465,4465,0
20240806,111500,612987035,4465,4465,4465,4465,2
20240806,111400,612978105,4480,4480,4480,4480,0
20240806,111300,612978105,4480,4480,4480,4480,0
20240806,111200,612978105,4480,4470,4480,4470,67
20240806,111100,612677990,4450,4475,4475,4450,371
20240806,111000,611025740,4480,4490,4500,4480,1001
20240806,110900,606521860,4480,4480,4480,4480,1
20240806,110800,606517380,4485,4500,4500,4485,522
20240806,110700,604170715,4500,4500,4500,4495,131
20240806,110600,603581240,4500,4500,4500,4500,0
20240806,110500,603581240,4500,4500,4500,4500,1
20240806,110400,603576740,4500,4515,4515,4500,603
20240806,110300,600863195,4515,4510,4515,4500,1201
20240806,110200,595458465,4515,4515,4515,4515,1
20240806,110100,595453950,4500,4500,4500,4500,0
20240806,110000,595453950,4500,4500,4500,4500,0
20240806,105900,595453950,4500,4500,4500,4500,0
20240806,105800,595453950,4500,4500,4500,4500,0
20240806,105700,595453950,4500,4500,4500,4500,8
20240806,105600,595417950,4500,4500,4500,4500,1
20240806,105500,595413450,4500,4500,4500,4500,0
20240806,105400,595413450,4500,4505,4505,4500,155
20240806,105300,594715230,4515,4515,4515,4515,0
20240806,105200,594715230,4515,4515,4515,4515,1
20240806,105100,594710715,4505,4500,4505,4500,6
20240806,105000,594683710,4510,4510,4510,4510,11
20240806,104900,594634100,4500,4495,4500,4495,29
20240806,104800,594503615,4475,4475,4480,4475,20
20240806,104700,594414110,4475,4475,4475,4475,0
20240806,104600,594414110,4475,4485,4510,4475,656
20240806,104500,591462920,4475,4445,4475,4445,103
20240806,104400,591002085,4445,4460,4460,4445,929
20240806,104300,586868145,4450,4450,4450,4450,25
20240806,104200,586756895,4450,4475,4475,4450,1886
20240806,104100,578340300,4480,4480,4480,4475,191
20240806,104000,577484655,4485,4495,4495,4485,347
20240806,103900,575928210,4495,4510,4510,4495,238
20240806,103800,574858235,4495,4510,4510,4495,602
20240806,103700,572152175,4495,4515,4515,4495,1493
20240806,103600,565429150,4515,4515,4515,4515,5
20240806,103500,565406575,4515,4525,4525,4515,157
20240806,103400,564697105,4530,4530,4530,4530,1
20240806,103300,564692575,4500,4510,4515,4500,195
20240806,103200,563814405,4510,4535,4535,4505,1689
20240806,103100,556190020,4530,4535,4535,4530,58
20240806,103000,555927155,4540,4535,4540,4535,12
20240806,102900,555872730,4530,4530,4530,4530,35
20240806,102800,555714180,4540,4540,4540,4540,2270
20240806,102700,545408380,4545,4545,4550,4540,735
20240806,102600,542071425,4545,4545,4545,4545,92
20240806,102500,541653285,4545,4545,4545,4545,1
20240806,102400,541648740,4545,4545,4545,4540,330
20240806,102300,540150015,4550,4545,4550,4545,465
20240806,102200,538036580,4545,4545,4545,4545,2
20240806,102100,538027490,4540,4540,4540,4540,16
20240806,102000,537954850,4540,4535,4540,4515,244
20240806,101900,536849955,4520,4545,4545,4520,516
20240806,101800,534517455,4550,4535,4550,4535,8
20240806,101700,534481160,4535,4560,4560,4535,2937
20240806,101600,521113850,4555,4560,4560,4555,1052
20240806,101500,516321985,4560,4560,4560,4560,21
20240806,101400,516226225,4555,4555,4555,4555,33
20240806,101300,516075910,4560,4560,4560,4555,1470
20240806,101200,509379710,4555,4555,4555,4555,372
20240806,101100,507685250,4555,4565,4565,4555,4101
20240806,101000,488988970,4570,4570,4570,4560,129
20240806,100900,488400545,4575,4575,4575,4575,1
20240806,100800,488395970,4585,4585,4585,4585,0
20240806,100700,488395970,4585,4580,4585,4560,1048
20240806,100600,483616585,4560,4620,4620,4560,599
20240806,100500,480874640,4620,4620,4620,4620,2
20240806,100400,480865400,4620,4620,4620,4620,2
20240806,100300,480856160,4620,4620,4620,4620,0
20240806,100200,480856160,4620,4620,4620,4590,2149
20240806,100100,470927810,4620,4595,4620,4595,72
20240806,100000,470595195,4625,4625,4625,4625,0
20240806,095900,470595195,4625,4610,4625,4605,32
20240806,095800,470447810,4630,4610,4630,4610,12
20240806,095700,470392470,4610,4610,4620,4610,681
20240806,095600,467250530,4605,4600,4605,4600,745
20240806,095500,463822180,4600,4580,4600,4570,3494
20240806,095400,447807685,4575,4570,4575,4565,1301
20240806,095300,441863095,4575,4585,4585,4575,32
20240806,095200,441716585,4585,4580,4585,4580,859
20240806,095100,437782355,4580,4580,4580,4580,30
20240806,095000,437644955,4580,4585,4585,4580,14
20240806,094900,437580820,4585,4580,4590,4580,542
20240806,094800,435098060,4580,4585,4585,4580,1108
20240806,094700,430023415,4585,4580,4585,4580,1078
20240806,094600,425085905,4585,4575,4585,4575,591
20240806,094500,422379035,4570,4570,4570,4570,300
20240806,094400,421008035,4570,4580,4580,4570,211
20240806,094300,420043660,4570,4580,4580,4570,317
20240806,094200,418593890,4580,4580,4580,4580,2
20240806,094100,418584730,4565,4570,4570,4565,4
20240806,094000,418566460,4590,4590,4590,4590,0
20240806,093900,418566460,4590,4570,4590,4570,37
20240806,093800,418397210,4590,4590,4590,4590,337
20240806,093700,416850380,4590,4575,4590,4560,513
20240806,093600,414508045,4575,4575,4575,4575,25
20240806,093500,414393670,4575,4565,4580,4565,898
20240806,093400,410286695,4565,4555,4565,4550,481
20240806,093300,408095425,4565,4550,4565,4550,54
20240806,093200,407849710,4525,4565,4570,4525,143
20240806,093100,407198900,4565,4535,4565,4535,9246
20240806,093000,365132825,4540,4520,4540,4520,99
20240806,092900,364685025,4520,4540,4540,4520,628
20240806,092800,361840330,4540,4540,4540,4540,2
20240806,092700,361831250,4540,4540,4540,4540,3
20240806,092600,361817630,4545,4545,4545,4545,65
20240806,092500,361522205,4545,4520,4545,4520,664
20240806,092400,358504675,4520,4520,4520,4520,0
20240806,092300,358504675,4520,4545,4545,4520,1257
20240806,092200,352821610,4510,4510,4545,4510,1644
20240806,092100,345387510,4540,4510,4540,4510,4508
20240806,092000,325007265,4505,4505,4520,4505,49
20240806,091900,324786505,4510,4520,4520,4510,529
20240806,091800,322400590,4520,4520,4520,4520,71
20240806,091700,322079670,4520,4515,4525,4515,457
20240806,091600,320014525,4525,4505,4525,4505,297
20240806,091500,318671020,4505,4515,4525,4505,262
20240806,091400,317487320,4530,4515,4530,4515,14
20240806,091300,317424010,4505,4490,4505,4490,952
20240806,091200,313144450,4490,4450,4490,4450,955
20240806,091100,308872075,4450,4455,4455,4395,830
20240806,091000,305219070,4450,4455,4455,4395,1214
20240806,090900,299817500,4465,4445,4465,4445,1302
20240806,090800,294017245,4455,4405,4455,4405,183
20240806,090700,293204005,4405,4430,4455,4405,1241
20240806,090600,287712745,4430,4540,4540,4430,1861
20240806,090500,279406920,4540,4540,4540,4500,2410
20240806,090400,268533945,4545,4555,4555,4505,219
20240806,090300,267538820,4560,4475,4565,4475,6171
20240806,090200,239726170,4475,4485,4485,4420,2626
20240806,090100,227971525,4485,4330,4495,4330,10450
20240806,090000,181903300,4325,4210,4325,4210,42903