KissMeData/000430/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183100,661351800,4535,4535,4535,4535,1282
20240821,183000,661351800,4535,4535,4535,4535,0
20240821,182900,661351800,4535,4535,4535,4535,0
20240821,182800,661351800,4535,4535,4535,4535,0
20240821,182700,661351800,4535,4535,4535,4535,0
20240821,182600,661351800,4535,4535,4535,4535,0
20240821,182500,661351800,4535,4535,4535,4535,0
20240821,182400,661351800,4535,4535,4535,4535,0
20240821,182300,661351800,4535,4535,4535,4535,0
20240821,182200,661351800,4535,4535,4535,4535,0
20240821,182100,661351800,4535,4535,4535,4535,0
20240821,182000,661351800,4535,4535,4535,4535,0
20240821,181900,661351800,4535,4535,4535,4535,0
20240821,181800,661351800,4535,4535,4535,4535,0
20240821,181700,661351800,4535,4535,4535,4535,0
20240821,181600,661351800,4535,4535,4535,4535,0
20240821,181500,661351800,4535,4535,4535,4535,0
20240821,181400,661351800,4535,4535,4535,4535,0
20240821,181300,661351800,4535,4535,4535,4535,0
20240821,181200,661351800,4535,4535,4535,4535,0
20240821,181100,661351800,4535,4535,4535,4535,0
20240821,181000,661351800,4535,4535,4535,4535,0
20240821,180900,661351800,4535,4535,4535,4535,0
20240821,180800,661351800,4535,4535,4535,4535,0
20240821,180700,661351800,4535,4535,4535,4535,0
20240821,180600,661351800,4535,4535,4535,4535,0
20240821,180500,661351800,4535,4535,4535,4535,0
20240821,180400,661351800,4535,4535,4535,4535,0
20240821,180300,661351800,4535,4535,4535,4535,0
20240821,180200,661351800,4535,4535,4535,4535,0
20240821,180100,661351800,4535,4535,4535,4535,1282
20240821,180000,661351800,4535,4535,4535,4535,0
20240821,175900,661351800,4535,4535,4535,4535,0
20240821,175800,661351800,4535,4535,4535,4535,0
20240821,175700,661351800,4535,4535,4535,4535,0
20240821,175600,661351800,4535,4535,4535,4535,0
20240821,175500,661351800,4535,4535,4535,4535,0
20240821,175400,661351800,4535,4535,4535,4535,0
20240821,175300,661351800,4535,4535,4535,4535,0
20240821,175200,661351800,4535,4535,4535,4535,0
20240821,175100,661351800,4535,4535,4535,4535,0
20240821,175000,661351800,4535,4535,4535,4535,0
20240821,174900,661351800,4535,4535,4535,4535,0
20240821,174800,661351800,4535,4535,4535,4535,0
20240821,174700,661351800,4535,4535,4535,4535,0
20240821,174600,661351800,4535,4535,4535,4535,0
20240821,174500,661351800,4535,4535,4535,4535,0
20240821,174400,661351800,4535,4535,4535,4535,0
20240821,174300,661351800,4535,4535,4535,4535,0
20240821,174200,661351800,4535,4535,4535,4535,0
20240821,174100,661351800,4535,4535,4535,4535,0
20240821,174000,661351800,4535,4535,4535,4535,0
20240821,173900,661351800,4535,4535,4535,4535,0
20240821,173800,661351800,4535,4535,4535,4535,0
20240821,173700,661351800,4535,4535,4535,4535,0
20240821,173600,661351800,4535,4535,4535,4535,0
20240821,173500,661351800,4535,4535,4535,4535,0
20240821,173400,661351800,4535,4535,4535,4535,0
20240821,173300,661351800,4535,4535,4535,4535,0
20240821,173200,661351800,4535,4535,4535,4535,0
20240821,173100,661351800,4535,4535,4535,4535,1282
20240821,173000,661351800,4535,4535,4535,4535,0
20240821,172900,661351800,4535,4535,4535,4535,0
20240821,172800,661351800,4535,4535,4535,4535,0
20240821,172700,661351800,4535,4535,4535,4535,0
20240821,172600,661351800,4535,4535,4535,4535,0
20240821,172500,661351800,4535,4535,4535,4535,0
20240821,172400,661351800,4535,4535,4535,4535,0
20240821,172300,661351800,4535,4535,4535,4535,0
20240821,172200,661351800,4535,4535,4535,4535,0
20240821,172100,661351800,4535,4535,4535,4535,0
20240821,172000,661351800,4535,4535,4535,4535,0
20240821,171900,661351800,4535,4535,4535,4535,0
20240821,171800,661351800,4535,4535,4535,4535,0
20240821,171700,661351800,4535,4535,4535,4535,0
20240821,171600,661351800,4535,4535,4535,4535,0
20240821,171500,661351800,4535,4535,4535,4535,0
20240821,171400,661351800,4535,4535,4535,4535,0
20240821,171300,661351800,4535,4535,4535,4535,0
20240821,171200,661351800,4535,4535,4535,4535,0
20240821,171100,661351800,4535,4535,4535,4535,0
20240821,171000,661351800,4535,4535,4535,4535,0
20240821,170900,661351800,4535,4535,4535,4535,0
20240821,170800,661351800,4535,4535,4535,4535,0
20240821,170700,661351800,4535,4535,4535,4535,0
20240821,170600,661351800,4535,4535,4535,4535,0
20240821,170500,661351800,4535,4535,4535,4535,0
20240821,170400,661351800,4535,4535,4535,4535,0
20240821,170300,661351800,4535,4535,4535,4535,0
20240821,170200,661351800,4535,4535,4535,4535,0
20240821,170100,661351800,4535,4535,4535,4535,1282
20240821,170000,661351800,4535,4535,4535,4535,0
20240821,165900,661351800,4535,4535,4535,4535,0
20240821,165800,661351800,4535,4535,4535,4535,0
20240821,165700,661351800,4535,4535,4535,4535,0
20240821,165600,661351800,4535,4535,4535,4535,0
20240821,165500,661351800,4535,4535,4535,4535,0
20240821,165400,661351800,4535,4535,4535,4535,0
20240821,165300,661351800,4535,4535,4535,4535,0
20240821,165200,661351800,4535,4535,4535,4535,0
20240821,165100,661351800,4535,4535,4535,4535,0
20240821,165000,661351800,4535,4535,4535,4535,0
20240821,164900,661351800,4535,4535,4535,4535,0
20240821,164800,661351800,4535,4535,4535,4535,0
20240821,164700,661351800,4535,4535,4535,4535,0
20240821,164600,661351800,4535,4535,4535,4535,0
20240821,164500,661351800,4535,4535,4535,4535,0
20240821,164400,661351800,4535,4535,4535,4535,0
20240821,164300,661351800,4535,4535,4535,4535,0
20240821,164200,661351800,4535,4535,4535,4535,0
20240821,164100,661351800,4535,4535,4535,4535,0
20240821,164000,661351800,4535,4535,4535,4535,0
20240821,163900,661351800,4535,4535,4535,4535,0
20240821,163800,661351800,4535,4535,4535,4535,0
20240821,163700,661351800,4535,4535,4535,4535,0
20240821,163600,661351800,4535,4535,4535,4535,0
20240821,163500,661351800,4535,4535,4535,4535,0
20240821,163400,661351800,4535,4535,4535,4535,0
20240821,163300,661351800,4535,4535,4535,4535,0
20240821,163200,661351800,4535,4535,4535,4535,0
20240821,163100,661351800,4535,4535,4535,4535,1282
20240821,163000,661351800,4535,4535,4535,4535,0
20240821,162900,661351800,4535,4535,4535,4535,0
20240821,162800,661351800,4535,4535,4535,4535,0
20240821,162700,661351800,4535,4535,4535,4535,0
20240821,162600,661351800,4535,4535,4535,4535,0
20240821,162500,661351800,4535,4535,4535,4535,0
20240821,162400,661351800,4535,4535,4535,4535,0
20240821,162300,661351800,4535,4535,4535,4535,0
20240821,162200,661351800,4535,4535,4535,4535,0
20240821,162100,661351800,4535,4535,4535,4535,0
20240821,162000,661351800,4535,4535,4535,4535,0
20240821,161900,661351800,4535,4535,4535,4535,0
20240821,161800,661351800,4535,4535,4535,4535,0
20240821,161700,661351800,4535,4535,4535,4535,0
20240821,161600,661351800,4535,4535,4535,4535,0
20240821,161500,661351800,4535,4535,4535,4535,0
20240821,161400,661351800,4535,4535,4535,4535,0
20240821,161300,661351800,4535,4535,4535,4535,0
20240821,161200,661351800,4535,4535,4535,4535,0
20240821,161100,661351800,4535,4535,4535,4535,0
20240821,161000,661351800,4535,4535,4535,4535,0
20240821,160900,661351800,4535,4535,4535,4535,0
20240821,160800,661351800,4535,4535,4535,4535,0
20240821,160700,661351800,4535,4535,4535,4535,0
20240821,160600,661351800,4535,4535,4535,4535,0
20240821,160500,661351800,4535,4535,4535,4535,0
20240821,160400,661351800,4535,4535,4535,4535,0
20240821,160300,661351800,4535,4535,4535,4535,0
20240821,160200,661351800,4535,4535,4535,4535,0
20240821,160100,661351800,4535,4535,4535,4535,1282
20240821,160000,661351800,4535,4535,4535,4535,0
20240821,155900,661351800,4535,4535,4535,4535,0
20240821,155800,661351800,4535,4535,4535,4535,0
20240821,155700,661351800,4535,4535,4535,4535,0
20240821,155600,661351800,4535,4535,4535,4535,0
20240821,155500,661351800,4535,4535,4535,4535,0
20240821,155400,661351800,4535,4535,4535,4535,0
20240821,155300,661351800,4535,4535,4535,4535,0
20240821,155200,661351800,4535,4535,4535,4535,0
20240821,155100,661351800,4535,4535,4535,4535,0
20240821,155000,661351800,4535,4535,4535,4535,0
20240821,154900,661351800,4535,4535,4535,4535,0
20240821,154800,661351800,4535,4535,4535,4535,0
20240821,154700,661351800,4535,4535,4535,4535,0
20240821,154600,661351800,4535,4535,4535,4535,0
20240821,154500,661351800,4535,4535,4535,4535,0
20240821,154400,661351800,4535,4535,4535,4535,0
20240821,154300,661351800,4535,4535,4535,4535,0
20240821,154200,661351800,4535,4535,4535,4535,0
20240821,154100,661351800,4535,4535,4535,4535,0
20240821,154000,661351800,4535,4535,4535,4535,0
20240821,153900,661351800,4535,4535,4535,4535,0
20240821,153800,661351800,4535,4535,4535,4535,0
20240821,153700,661351800,4535,4535,4535,4535,0
20240821,153600,661351800,4535,4535,4535,4535,0
20240821,153500,661351800,4535,4535,4535,4535,0
20240821,153400,661351800,4535,4535,4535,4535,0
20240821,153300,661351800,4535,4535,4535,4535,0
20240821,153200,661351800,4535,4535,4535,4535,0
20240821,153100,661351800,4535,4535,4535,4535,1282
20240821,153000,661351800,4535,4535,4535,4535,1282
20240821,152900,655537930,4500,4500,4500,4500,0
20240821,152800,655537930,4500,4500,4500,4500,0
20240821,152700,655537930,4500,4500,4500,4500,0
20240821,152600,655537930,4500,4500,4500,4500,0
20240821,152500,655537930,4500,4500,4500,4500,0
20240821,152400,655537930,4500,4500,4500,4500,0
20240821,152300,655537930,4500,4500,4500,4500,0
20240821,152200,655537930,4500,4500,4500,4500,0
20240821,152100,655537930,4500,4500,4500,4500,0
20240821,152000,655537930,4500,4500,4500,4500,0
20240821,151900,655537930,4500,4525,4535,4500,413
20240821,151800,653667975,4525,4525,4525,4520,8
20240821,151700,653631805,4520,4515,4525,4515,1305
20240821,151600,647738295,4515,4510,4515,4510,665
20240821,151500,644739140,4510,4510,4510,4510,540
20240821,151400,642303740,4510,4510,4510,4510,20
20240821,151300,642213540,4510,4510,4510,4510,0
20240821,151200,642213540,4510,4505,4510,4500,3
20240821,151100,642200025,4505,4505,4505,4505,791
20240821,151000,638636570,4505,4500,4505,4500,4
20240821,150900,638618565,4500,4500,4500,4500,158
20240821,150800,637907565,4500,4500,4500,4500,200
20240821,150700,637007565,4495,4495,4495,4495,156
20240821,150600,636306345,4505,4495,4505,4495,265
20240821,150500,635115160,4490,4505,4505,4490,423
20240821,150400,633215845,4505,4505,4505,4505,0
20240821,150300,633215845,4505,4505,4505,4505,0
20240821,150200,633215845,4505,4505,4505,4505,0
20240821,150100,633215845,4505,4505,4505,4505,0
20240821,150000,633215845,4505,4505,4505,4505,40
20240821,145900,633035645,4505,4505,4505,4505,0
20240821,145800,633035645,4505,4505,4505,4505,1
20240821,145700,633031140,4510,4510,4510,4510,0
20240821,145600,633031140,4510,4510,4510,4510,0
20240821,145500,633031140,4510,4510,4510,4510,0
20240821,145400,633031140,4510,4510,4510,4510,1
20240821,145300,633026630,4480,4495,4495,4480,1677
20240821,145200,625509185,4510,4510,4510,4510,0
20240821,145100,625509185,4510,4510,4510,4510,0
20240821,145000,625509185,4510,4510,4510,4510,0
20240821,144900,625509185,4510,4495,4510,4495,4
20240821,144800,625491190,4495,4495,4495,4495,0
20240821,144700,625491190,4495,4495,4495,4495,0
20240821,144600,625491190,4495,4500,4500,4495,532
20240821,144500,623098140,4500,4500,4500,4500,0
20240821,144400,623098140,4500,4500,4500,4500,0
20240821,144300,623098140,4500,4500,4500,4500,0
20240821,144200,623098140,4500,4500,4500,4500,0
20240821,144100,623098140,4500,4500,4500,4500,310
20240821,144000,621703140,4510,4500,4510,4500,67
20240821,143900,621400980,4510,4510,4510,4510,0
20240821,143800,621400980,4510,4510,4510,4510,0
20240821,143700,621400980,4510,4510,4510,4510,0
20240821,143600,621400980,4510,4510,4510,4510,0
20240821,143500,621400980,4510,4510,4510,4510,0
20240821,143400,621400980,4510,4510,4510,4510,1
20240821,143300,621396470,4500,4500,4500,4500,1
20240821,143200,621391970,4500,4500,4500,4500,0
20240821,143100,621391970,4500,4500,4500,4500,0
20240821,143000,621391970,4500,4500,4500,4500,0
20240821,142900,621391970,4500,4500,4500,4500,0
20240821,142800,621391970,4500,4500,4500,4500,0
20240821,142700,621391970,4500,4500,4500,4500,0
20240821,142600,621391970,4500,4505,4505,4500,800
20240821,142500,617791580,4510,4510,4510,4510,0
20240821,142400,617791580,4510,4510,4510,4510,0
20240821,142300,617791580,4510,4510,4510,4510,3
20240821,142200,617778050,4510,4510,4510,4510,2
20240821,142100,617769030,4515,4515,4515,4515,0
20240821,142000,617769030,4515,4515,4515,4515,0
20240821,141900,617769030,4515,4515,4515,4515,0
20240821,141800,617769030,4515,4515,4515,4515,0
20240821,141700,617769030,4515,4515,4515,4515,0
20240821,141600,617769030,4515,4515,4515,4515,0
20240821,141500,617769030,4515,4515,4515,4515,0
20240821,141400,617769030,4515,4515,4515,4515,0
20240821,141300,617769030,4515,4515,4515,4515,0
20240821,141200,617769030,4515,4515,4515,4515,0
20240821,141100,617769030,4515,4515,4515,4515,0
20240821,141000,617769030,4515,4510,4515,4510,664
20240821,140900,614772500,4510,4510,4510,4510,222
20240821,140800,613771280,4515,4515,4515,4515,0
20240821,140700,613771280,4515,4515,4515,4515,0
20240821,140600,613771280,4515,4515,4515,4515,0
20240821,140500,613771280,4515,4515,4515,4515,0
20240821,140400,613771280,4515,4515,4515,4515,0
20240821,140300,613771280,4515,4515,4515,4515,0
20240821,140200,613771280,4515,4515,4515,4515,0
20240821,140100,613771280,4515,4515,4515,4515,0
20240821,140000,613771280,4515,4510,4515,4510,22
20240821,135900,613672050,4510,4510,4510,4510,0
20240821,135800,613672050,4510,4510,4510,4510,0
20240821,135700,613672050,4510,4510,4510,4510,0
20240821,135600,613672050,4510,4510,4510,4510,1
20240821,135500,613667540,4510,4510,4510,4510,0
20240821,135400,613667540,4510,4510,4510,4510,0
20240821,135300,613667540,4510,4510,4510,4510,0
20240821,135200,613667540,4510,4510,4510,4510,0
20240821,135100,613667540,4510,4510,4510,4510,0
20240821,135000,613667540,4510,4510,4510,4510,0
20240821,134900,613667540,4510,4510,4510,4510,0
20240821,134800,613667540,4510,4510,4510,4510,500
20240821,134700,611412540,4510,4510,4510,4510,0
20240821,134600,611412540,4510,4510,4510,4510,0
20240821,134500,611412540,4510,4510,4510,4510,0
20240821,134400,611412540,4510,4510,4510,4510,0
20240821,134300,611412540,4510,4510,4510,4510,0
20240821,134200,611412540,4510,4510,4510,4510,0
20240821,134100,611412540,4510,4510,4510,4510,0
20240821,134000,611412540,4510,4510,4510,4510,0
20240821,133900,611412540,4510,4510,4510,4510,0
20240821,133800,611412540,4510,4510,4510,4510,0
20240821,133700,611412540,4510,4510,4510,4510,0
20240821,133600,611412540,4510,4510,4510,4510,0
20240821,133500,611412540,4510,4510,4510,4510,0
20240821,133400,611412540,4510,4510,4510,4510,0
20240821,133300,611412540,4510,4510,4510,4510,0
20240821,133200,611412540,4510,4510,4510,4510,0
20240821,133100,611412540,4510,4510,4510,4510,0
20240821,133000,611412540,4510,4510,4510,4510,0
20240821,132900,611412540,4510,4510,4510,4510,50
20240821,132800,611187040,4510,4510,4510,4510,0
20240821,132700,611187040,4510,4510,4510,4510,0
20240821,132600,611187040,4510,4510,4510,4510,0
20240821,132500,611187040,4510,4510,4510,4510,0
20240821,132400,611187040,4510,4510,4510,4510,0
20240821,132300,611187040,4510,4510,4510,4510,0
20240821,132200,611187040,4510,4510,4510,4510,2
20240821,132100,611178020,4505,4505,4505,4505,0
20240821,132000,611178020,4505,4505,4505,4505,0
20240821,131900,611178020,4505,4505,4505,4505,0
20240821,131800,611178020,4505,4505,4505,4505,0
20240821,131700,611178020,4505,4505,4505,4505,0
20240821,131600,611178020,4505,4505,4505,4505,0
20240821,131500,611178020,4505,4505,4505,4505,0
20240821,131400,611178020,4505,4505,4505,4505,0
20240821,131300,611178020,4505,4505,4505,4505,0
20240821,131200,611178020,4505,4505,4505,4505,8
20240821,131100,611141980,4510,4510,4510,4510,0
20240821,131000,611141980,4510,4510,4510,4510,6
20240821,130900,611114920,4515,4515,4515,4515,0
20240821,130800,611114920,4515,4515,4515,4515,0
20240821,130700,611114920,4515,4515,4515,4515,2
20240821,130600,611105890,4515,4515,4515,4515,0
20240821,130500,611105890,4515,4515,4515,4515,0
20240821,130400,611105890,4515,4515,4515,4515,0
20240821,130300,611105890,4515,4515,4515,4515,0
20240821,130200,611105890,4515,4515,4515,4515,0
20240821,130100,611105890,4515,4515,4515,4515,0
20240821,130000,611105890,4515,4515,4515,4515,0
20240821,125900,611105890,4515,4515,4515,4515,1
20240821,125800,611101375,4510,4510,4515,4505,300
20240821,125700,609748380,4510,4505,4510,4505,87
20240821,125600,609356440,4505,4505,4505,4505,0
20240821,125500,609356440,4505,4505,4505,4505,0
20240821,125400,609356440,4505,4505,4505,4505,0
20240821,125300,609356440,4505,4500,4505,4500,2
20240821,125200,609347435,4500,4500,4500,4500,0
20240821,125100,609347435,4500,4500,4500,4500,633
20240821,125000,606498935,4500,4500,4500,4500,0
20240821,124900,606498935,4500,4500,4500,4500,101
20240821,124800,606044435,4505,4505,4505,4505,0
20240821,124700,606044435,4505,4505,4505,4505,0
20240821,124600,606044435,4505,4505,4505,4505,0
20240821,124500,606044435,4505,4505,4505,4505,370
20240821,124400,604377585,4505,4505,4505,4505,1909
20240821,124300,595777540,4505,4505,4505,4505,1
20240821,124200,595773035,4495,4495,4495,4495,2
20240821,124100,595764045,4495,4495,4495,4495,5
20240821,124000,595741570,4510,4510,4510,4510,0
20240821,123900,595741570,4510,4510,4510,4510,0
20240821,123800,595741570,4510,4510,4510,4510,0
20240821,123700,595741570,4510,4510,4510,4510,0
20240821,123600,595741570,4510,4510,4510,4510,1
20240821,123500,595737060,4510,4510,4510,4510,0
20240821,123400,595737060,4510,4510,4510,4510,2
20240821,123300,595728040,4510,4510,4510,4510,0
20240821,123200,595728040,4510,4510,4510,4510,2
20240821,123100,595719020,4495,4500,4500,4495,5302
20240821,123000,571861530,4500,4500,4500,4500,0
20240821,122900,571861530,4500,4500,4500,4500,1
20240821,122800,571857030,4480,4485,4485,4480,145
20240821,122700,571207425,4480,4480,4480,4480,73
20240821,122600,570880385,4500,4480,4500,4480,74
20240821,122500,570548845,4475,4495,4495,4475,3000
20240821,122400,557113150,4495,4500,4500,4495,85
20240821,122300,556731070,4500,4500,4500,4500,0
20240821,122200,556731070,4500,4500,4500,4500,0
20240821,122100,556731070,4500,4500,4500,4500,1
20240821,122000,556726570,4500,4500,4500,4500,0
20240821,121900,556726570,4500,4500,4500,4500,0
20240821,121800,556726570,4500,4500,4500,4500,0
20240821,121700,556726570,4500,4500,4500,4500,0
20240821,121600,556726570,4500,4500,4500,4500,1
20240821,121500,556722070,4500,4500,4500,4500,9
20240821,121400,556681570,4500,4500,4500,4500,0
20240821,121300,556681570,4500,4500,4500,4500,0
20240821,121200,556681570,4500,4500,4500,4500,0
20240821,121100,556681570,4500,4500,4500,4500,4702
20240821,121000,535522570,4500,4500,4500,4500,0
20240821,120900,535522570,4500,4500,4500,4500,0
20240821,120800,535522570,4500,4500,4500,4500,299
20240821,120700,534177070,4505,4505,4505,4505,1000
20240821,120600,529672070,4505,4505,4505,4505,0
20240821,120500,529672070,4505,4505,4505,4505,0
20240821,120400,529672070,4505,4505,4505,4505,0
20240821,120300,529672070,4505,4505,4505,4505,0
20240821,120200,529672070,4505,4505,4505,4505,1
20240821,120100,529667565,4500,4500,4500,4500,24
20240821,120000,529559565,4505,4505,4505,4505,100
20240821,115900,529109065,4505,4505,4505,4505,5
20240821,115800,529086540,4510,4510,4510,4510,0
20240821,115700,529086540,4510,4510,4510,4510,0
20240821,115600,529086540,4510,4510,4510,4510,1
20240821,115500,529082030,4500,4500,4500,4500,0
20240821,115400,529082030,4500,4500,4500,4500,0
20240821,115300,529082030,4500,4500,4500,4500,20
20240821,115200,528992030,4510,4510,4510,4510,4
20240821,115100,528973990,4495,4495,4495,4495,0
20240821,115000,528973990,4495,4495,4495,4495,0
20240821,114900,528973990,4495,4490,4495,4490,1610
20240821,114800,521739790,4490,4490,4490,4490,0
20240821,114700,521739790,4490,4490,4490,4490,43
20240821,114600,521546720,4490,4490,4490,4490,0
20240821,114500,521546720,4490,4490,4490,4490,0
20240821,114400,521546720,4490,4490,4490,4490,0
20240821,114300,521546720,4490,4490,4490,4490,1
20240821,114200,521542230,4490,4490,4490,4490,1
20240821,114100,521537740,4485,4485,4485,4485,0
20240821,114000,521537740,4485,4485,4485,4485,10
20240821,113900,521492890,4490,4485,4490,4485,2
20240821,113800,521483915,4485,4485,4485,4485,5272
20240821,113700,497838995,4470,4485,4485,4470,10715
20240821,113600,449825015,4485,4490,4490,4485,12
20240821,113500,449771140,4490,4490,4490,4490,50
20240821,113400,449546640,4490,4490,4490,4490,0
20240821,113300,449546640,4490,4490,4490,4490,10
20240821,113200,449501740,4490,4490,4490,4490,0
20240821,113100,449501740,4490,4485,4490,4485,201
20240821,113000,448600250,4485,4485,4485,4485,0
20240821,112900,448600250,4485,4485,4485,4485,0
20240821,112800,448600250,4485,4485,4485,4485,0
20240821,112700,448600250,4485,4485,4485,4485,205
20240821,112600,447680825,4485,4485,4485,4485,130
20240821,112500,447097775,4490,4490,4490,4490,0
20240821,112400,447097775,4490,4495,4495,4490,459
20240821,112300,445036860,4495,4495,4495,4495,0
20240821,112200,445036860,4495,4495,4495,4495,2
20240821,112100,445027870,4485,4485,4485,4485,0
20240821,112000,445027870,4485,4485,4485,4485,934
20240821,111900,440838880,4495,4495,4495,4495,0
20240821,111800,440838880,4495,4495,4495,4495,1
20240821,111700,440834385,4485,4495,4495,4485,68
20240821,111600,440529385,4480,4490,4490,4480,4099
20240821,111500,422135140,4495,4495,4495,4495,2
20240821,111400,422126150,4495,4495,4495,4495,2
20240821,111300,422117160,4490,4490,4490,4490,0
20240821,111200,422117160,4490,4490,4490,4490,0
20240821,111100,422117160,4490,4495,4495,4490,21
20240821,111000,422022865,4495,4495,4495,4495,0
20240821,110900,422022865,4495,4495,4495,4495,222
20240821,110800,421024975,4500,4500,4500,4500,0
20240821,110700,421024975,4500,4500,4500,4500,0
20240821,110600,421024975,4500,4500,4500,4500,0
20240821,110500,421024975,4500,4500,4500,4500,0
20240821,110400,421024975,4500,4500,4500,4500,10
20240821,110300,420979975,4510,4510,4510,4510,1
20240821,110200,420975465,4510,4510,4510,4510,3
20240821,110100,420961935,4510,4510,4510,4510,4
20240821,110000,420943895,4510,4500,4510,4500,2
20240821,105900,420934885,4500,4500,4500,4500,0
20240821,105800,420934885,4500,4500,4500,4500,1446
20240821,105700,414427885,4500,4500,4500,4500,0
20240821,105600,414427885,4500,4500,4500,4500,1
20240821,105500,414423385,4500,4500,4500,4500,1
20240821,105400,414418885,4500,4500,4500,4500,0
20240821,105300,414418885,4500,4500,4500,4500,464
20240821,105200,412330885,4500,4500,4500,4500,0
20240821,105100,412330885,4500,4490,4500,4490,102
20240821,105000,411871895,4495,4495,4495,4495,1
20240821,104900,411867400,4500,4500,4500,4500,0
20240821,104800,411867400,4500,4495,4500,4495,2
20240821,104700,411858405,4495,4490,4495,4490,249
20240821,104600,410739825,4490,4490,4490,4490,5
20240821,104500,410717375,4490,4490,4490,4490,0
20240821,104400,410717375,4490,4490,4490,4490,499
20240821,104300,408476865,4495,4495,4495,4495,0
20240821,104200,408476865,4495,4490,4495,4490,4
20240821,104100,408458890,4485,4485,4485,4485,0
20240821,104000,408458890,4485,4485,4485,4485,368
20240821,103900,406808410,4490,4490,4490,4490,18
20240821,103800,406727590,4490,4490,4490,4490,0
20240821,103700,406727590,4490,4490,4490,4490,0
20240821,103600,406727590,4490,4490,4490,4490,0
20240821,103500,406727590,4490,4490,4490,4490,0
20240821,103400,406727590,4490,4490,4490,4490,99
20240821,103300,406283080,4490,4490,4490,4490,0
20240821,103200,406283080,4490,4490,4490,4490,79
20240821,103100,405928370,4495,4495,4495,4495,77
20240821,103000,405582255,4500,4500,4500,4500,0
20240821,102900,405582255,4500,4500,4500,4500,0
20240821,102800,405582255,4500,4500,4500,4500,13
20240821,102700,405523755,4500,4500,4500,4500,59
20240821,102600,405258255,4495,4495,4495,4495,239
20240821,102500,404183950,4485,4495,4495,4485,191
20240821,102400,403326675,4495,4495,4495,4495,0
20240821,102300,403326675,4495,4495,4495,4495,11
20240821,102200,403277230,4490,4490,4490,4485,11864
20240821,102100,350014180,4500,4500,4500,4500,0
20240821,102000,350014180,4500,4495,4500,4495,40
20240821,101900,349834270,4495,4495,4495,4495,495
20240821,101800,347609245,4510,4510,4510,4495,608
20240821,101700,344876255,4495,4495,4495,4495,0
20240821,101600,344876255,4495,4495,4495,4495,0
20240821,101500,344876255,4495,4495,4495,4495,300
20240821,101400,343527755,4495,4495,4495,4495,478
20240821,101300,341379145,4495,4495,4495,4495,0
20240821,101200,341379145,4495,4495,4495,4495,603
20240821,101100,338668660,4510,4510,4510,4510,100
20240821,101000,338217660,4495,4495,4495,4495,0
20240821,100900,338217660,4495,4495,4495,4495,0
20240821,100800,338217660,4495,4505,4505,4495,6354
20240821,100700,309625645,4515,4515,4515,4515,0
20240821,100600,309625645,4515,4515,4515,4515,1
20240821,100500,309621130,4515,4505,4515,4500,3001
20240821,100400,296116465,4510,4510,4510,4510,0
20240821,100300,296116465,4510,4515,4515,4510,136
20240821,100200,295503055,4505,4505,4505,4505,0
20240821,100100,295503055,4505,4505,4505,4505,31
20240821,100000,295363400,4515,4515,4515,4515,0
20240821,095900,295363400,4515,4515,4515,4515,1
20240821,095800,295358885,4500,4500,4500,4500,500
20240821,095700,293108885,4500,4500,4500,4500,2007
20240821,095600,284077385,4500,4500,4500,4495,1327
20240821,095500,278107390,4500,4500,4500,4500,564
20240821,095400,275569390,4500,4505,4505,4500,150
20240821,095300,274893680,4520,4520,4520,4520,0
20240821,095200,274893680,4520,4520,4520,4520,0
20240821,095100,274893680,4520,4520,4520,4520,0
20240821,095000,274893680,4520,4520,4520,4520,4
20240821,094900,274875600,4520,4520,4520,4520,0
20240821,094800,274875600,4520,4520,4520,4520,0
20240821,094700,274875600,4520,4520,4520,4520,2
20240821,094600,274866560,4505,4505,4505,4505,0
20240821,094500,274866560,4505,4505,4505,4505,0
20240821,094400,274866560,4505,4510,4510,4500,5873
20240821,094300,248433845,4525,4525,4525,4525,0
20240821,094200,248433845,4525,4525,4525,4525,2
20240821,094100,248424795,4525,4525,4525,4525,3
20240821,094000,248411220,4525,4525,4525,4525,2
20240821,093900,248402170,4525,4525,4525,4525,1
20240821,093800,248397645,4525,4525,4525,4525,0
20240821,093700,248397645,4525,4510,4525,4510,398
20240821,093600,246602635,4525,4525,4525,4525,4
20240821,093500,246584535,4505,4505,4505,4505,0
20240821,093400,246584535,4505,4505,4505,4505,14
20240821,093300,246521465,4500,4505,4505,4500,20006
20240821,093200,156490625,4510,4510,4510,4510,0
20240821,093100,156490625,4510,4510,4510,4510,0
20240821,093000,156490625,4510,4515,4515,4510,196
20240821,092900,155605780,4515,4505,4515,4500,3047
20240821,092800,141885420,4515,4515,4515,4515,1
20240821,092700,141880905,4515,4515,4515,4515,1255
20240821,092600,136214580,4520,4520,4520,4520,2
20240821,092500,136205540,4520,4520,4520,4520,0
20240821,092400,136205540,4520,4520,4520,4520,400
20240821,092300,134397540,4535,4535,4535,4535,1
20240821,092200,134393005,4535,4535,4535,4535,0
20240821,092100,134393005,4535,4535,4535,4535,10
20240821,092000,134347655,4535,4530,4535,4530,21
20240821,091900,134252520,4515,4520,4520,4515,39
20240821,091800,134076335,4535,4535,4535,4535,0
20240821,091700,134076335,4535,4535,4535,4535,100
20240821,091600,133622835,4520,4520,4520,4520,0
20240821,091500,133622835,4520,4520,4520,4520,0
20240821,091400,133622835,4520,4520,4520,4520,93
20240821,091300,133202475,4520,4520,4535,4520,10
20240821,091200,133157260,4520,4520,4520,4520,111
20240821,091100,132655540,4520,4520,4520,4520,1
20240821,091000,132651020,4535,4535,4535,4535,0
20240821,090900,132651020,4535,4535,4535,4535,0
20240821,090800,132651020,4535,4520,4535,4520,85
20240821,090700,132266805,4520,4510,4520,4510,51
20240821,090600,132036785,4510,4510,4510,4495,3390
20240821,090500,116781170,4525,4525,4525,4525,1
20240821,090400,116776645,4505,4515,4515,4505,2529
20240821,090300,105376290,4535,4525,4550,4510,22225
20240821,090200,4591260,4550,4550,4550,4550,4
20240821,090100,4573060,4550,4515,4565,4510,471
20240821,090000,2438315,4520,4535,4535,4520,538