KissMeData/001200/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,183300,2161041365,4410,4410,4410,4410,2949
20240830,183200,2161041365,4410,4410,4410,4410,0
20240830,183100,2161041365,4410,4410,4410,4410,0
20240830,183000,2161041365,4410,4410,4410,4410,0
20240830,182900,2161041365,4410,4410,4410,4410,0
20240830,182800,2161041365,4410,4410,4410,4410,0
20240830,182700,2161041365,4410,4410,4410,4410,0
20240830,182600,2161041365,4410,4410,4410,4410,0
20240830,182500,2161041365,4410,4410,4410,4410,0
20240830,182400,2161041365,4410,4410,4410,4410,0
20240830,182300,2161041365,4410,4410,4410,4410,0
20240830,182200,2161041365,4410,4410,4410,4410,0
20240830,182100,2161041365,4410,4410,4410,4410,0
20240830,182000,2161041365,4410,4410,4410,4410,0
20240830,181900,2161041365,4410,4410,4410,4410,0
20240830,181800,2161041365,4410,4410,4410,4410,0
20240830,181700,2161041365,4410,4410,4410,4410,0
20240830,181600,2161041365,4410,4410,4410,4410,0
20240830,181500,2161041365,4410,4410,4410,4410,0
20240830,181400,2161041365,4410,4410,4410,4410,0
20240830,181300,2161041365,4410,4410,4410,4410,0
20240830,181200,2161041365,4410,4410,4410,4410,0
20240830,181100,2161041365,4410,4410,4410,4410,0
20240830,181000,2161041365,4410,4410,4410,4410,0
20240830,180900,2161041365,4410,4410,4410,4410,0
20240830,180800,2161041365,4410,4410,4410,4410,0
20240830,180700,2161041365,4410,4410,4410,4410,0
20240830,180600,2161041365,4410,4410,4410,4410,0
20240830,180500,2161041365,4410,4410,4410,4410,0
20240830,180400,2161041365,4410,4410,4410,4410,0
20240830,180300,2161041365,4410,4410,4410,4410,2949
20240830,180200,2161041365,4410,4410,4410,4410,0
20240830,180100,2161041365,4410,4410,4410,4410,0
20240830,180000,2161041365,4410,4410,4410,4410,0
20240830,175900,2161041365,4410,4410,4410,4410,0
20240830,175800,2161041365,4410,4410,4410,4410,0
20240830,175700,2161041365,4410,4410,4410,4410,0
20240830,175600,2161041365,4410,4410,4410,4410,0
20240830,175500,2161041365,4410,4410,4410,4410,0
20240830,175400,2161041365,4410,4410,4410,4410,0
20240830,175300,2161041365,4410,4410,4410,4410,0
20240830,175200,2161041365,4410,4410,4410,4410,0
20240830,175100,2161041365,4410,4410,4410,4410,0
20240830,175000,2161041365,4410,4410,4410,4410,0
20240830,174900,2161041365,4410,4410,4410,4410,0
20240830,174800,2161041365,4410,4410,4410,4410,0
20240830,174700,2161041365,4410,4410,4410,4410,0
20240830,174600,2161041365,4410,4410,4410,4410,0
20240830,174500,2161041365,4410,4410,4410,4410,0
20240830,174400,2161041365,4410,4410,4410,4410,0
20240830,174300,2161041365,4410,4410,4410,4410,0
20240830,174200,2161041365,4410,4410,4410,4410,0
20240830,174100,2161041365,4410,4410,4410,4410,0
20240830,174000,2161041365,4410,4410,4410,4410,0
20240830,173900,2161041365,4410,4410,4410,4410,0
20240830,173800,2161041365,4410,4410,4410,4410,0
20240830,173700,2161041365,4410,4410,4410,4410,0
20240830,173600,2161041365,4410,4410,4410,4410,0
20240830,173500,2161041365,4410,4410,4410,4410,0
20240830,173400,2161041365,4410,4410,4410,4410,0
20240830,173300,2161041365,4410,4410,4410,4410,2949
20240830,173200,2161041365,4410,4410,4410,4410,0
20240830,173100,2161041365,4410,4410,4410,4410,0
20240830,173000,2161041365,4410,4410,4410,4410,0
20240830,172900,2161041365,4410,4410,4410,4410,0
20240830,172800,2161041365,4410,4410,4410,4410,0
20240830,172700,2161041365,4410,4410,4410,4410,0
20240830,172600,2161041365,4410,4410,4410,4410,0
20240830,172500,2161041365,4410,4410,4410,4410,0
20240830,172400,2161041365,4410,4410,4410,4410,0
20240830,172300,2161041365,4410,4410,4410,4410,0
20240830,172200,2161041365,4410,4410,4410,4410,0
20240830,172100,2161041365,4410,4410,4410,4410,0
20240830,172000,2161041365,4410,4410,4410,4410,0
20240830,171900,2161041365,4410,4410,4410,4410,0
20240830,171800,2161041365,4410,4410,4410,4410,0
20240830,171700,2161041365,4410,4410,4410,4410,0
20240830,171600,2161041365,4410,4410,4410,4410,0
20240830,171500,2161041365,4410,4410,4410,4410,0
20240830,171400,2161041365,4410,4410,4410,4410,0
20240830,171300,2161041365,4410,4410,4410,4410,0
20240830,171200,2161041365,4410,4410,4410,4410,0
20240830,171100,2161041365,4410,4410,4410,4410,0
20240830,171000,2161041365,4410,4410,4410,4410,0
20240830,170900,2161041365,4410,4410,4410,4410,0
20240830,170800,2161041365,4410,4410,4410,4410,0
20240830,170700,2161041365,4410,4410,4410,4410,0
20240830,170600,2161041365,4410,4410,4410,4410,0
20240830,170500,2161041365,4410,4410,4410,4410,0
20240830,170400,2161041365,4410,4410,4410,4410,0
20240830,170300,2161041365,4410,4410,4410,4410,2949
20240830,170200,2161041365,4410,4410,4410,4410,0
20240830,170100,2161041365,4410,4410,4410,4410,0
20240830,170000,2161041365,4410,4410,4410,4410,0
20240830,165900,2161041365,4410,4410,4410,4410,0
20240830,165800,2161041365,4410,4410,4410,4410,0
20240830,165700,2161041365,4410,4410,4410,4410,0
20240830,165600,2161041365,4410,4410,4410,4410,0
20240830,165500,2161041365,4410,4410,4410,4410,0
20240830,165400,2161041365,4410,4410,4410,4410,0
20240830,165300,2161041365,4410,4410,4410,4410,0
20240830,165200,2161041365,4410,4410,4410,4410,0
20240830,165100,2161041365,4410,4410,4410,4410,0
20240830,165000,2161041365,4410,4410,4410,4410,0
20240830,164900,2161041365,4410,4410,4410,4410,0
20240830,164800,2161041365,4410,4410,4410,4410,0
20240830,164700,2161041365,4410,4410,4410,4410,0
20240830,164600,2161041365,4410,4410,4410,4410,0
20240830,164500,2161041365,4410,4410,4410,4410,0
20240830,164400,2161041365,4410,4410,4410,4410,0
20240830,164300,2161041365,4410,4410,4410,4410,0
20240830,164200,2161041365,4410,4410,4410,4410,0
20240830,164100,2161041365,4410,4410,4410,4410,0
20240830,164000,2161041365,4410,4410,4410,4410,0
20240830,163900,2161041365,4410,4410,4410,4410,0
20240830,163800,2161041365,4410,4410,4410,4410,0
20240830,163700,2161041365,4410,4410,4410,4410,0
20240830,163600,2161041365,4410,4410,4410,4410,0
20240830,163500,2161041365,4410,4410,4410,4410,0
20240830,163400,2161041365,4410,4410,4410,4410,0
20240830,163300,2161041365,4410,4410,4410,4410,2949
20240830,163200,2161041365,4410,4410,4410,4410,0
20240830,163100,2161041365,4410,4410,4410,4410,0
20240830,163000,2161041365,4410,4410,4410,4410,0
20240830,162900,2161041365,4410,4410,4410,4410,0
20240830,162800,2161041365,4410,4410,4410,4410,0
20240830,162700,2161041365,4410,4410,4410,4410,0
20240830,162600,2161041365,4410,4410,4410,4410,0
20240830,162500,2161041365,4410,4410,4410,4410,0
20240830,162400,2161041365,4410,4410,4410,4410,0
20240830,162300,2161041365,4410,4410,4410,4410,0
20240830,162200,2161041365,4410,4410,4410,4410,0
20240830,162100,2161041365,4410,4410,4410,4410,0
20240830,162000,2161041365,4410,4410,4410,4410,0
20240830,161900,2161041365,4410,4410,4410,4410,0
20240830,161800,2161041365,4410,4410,4410,4410,0
20240830,161700,2161041365,4410,4410,4410,4410,0
20240830,161600,2161041365,4410,4410,4410,4410,0
20240830,161500,2161041365,4410,4410,4410,4410,0
20240830,161400,2161041365,4410,4410,4410,4410,0
20240830,161300,2161041365,4410,4410,4410,4410,0
20240830,161200,2161041365,4410,4410,4410,4410,0
20240830,161100,2161041365,4410,4410,4410,4410,0
20240830,161000,2161041365,4410,4410,4410,4410,0
20240830,160900,2161041365,4410,4410,4410,4410,0
20240830,160800,2161041365,4410,4410,4410,4410,0
20240830,160700,2161041365,4410,4410,4410,4410,0
20240830,160600,2161041365,4410,4410,4410,4410,0
20240830,160500,2161041365,4410,4410,4410,4410,0
20240830,160400,2161041365,4410,4410,4410,4410,0
20240830,160300,2161041365,4410,4410,4410,4410,2949
20240830,160200,2161041365,4410,4410,4410,4410,0
20240830,160100,2161041365,4410,4410,4410,4410,0
20240830,160000,2161041365,4410,4410,4410,4410,0
20240830,155900,2161041365,4410,4410,4410,4410,0
20240830,155800,2161041365,4410,4410,4410,4410,0
20240830,155700,2161041365,4410,4410,4410,4410,0
20240830,155600,2161041365,4410,4410,4410,4410,0
20240830,155500,2161041365,4410,4410,4410,4410,0
20240830,155400,2161041365,4410,4410,4410,4410,0
20240830,155300,2161041365,4410,4410,4410,4410,0
20240830,155200,2161041365,4410,4410,4410,4410,0
20240830,155100,2161041365,4410,4410,4410,4410,0
20240830,155000,2161041365,4410,4410,4410,4410,0
20240830,154900,2161041365,4410,4410,4410,4410,0
20240830,154800,2161041365,4410,4410,4410,4410,0
20240830,154700,2161041365,4410,4410,4410,4410,0
20240830,154600,2161041365,4410,4410,4410,4410,0
20240830,154500,2161041365,4410,4410,4410,4410,0
20240830,154400,2161041365,4410,4410,4410,4410,0
20240830,154300,2161041365,4410,4410,4410,4410,0
20240830,154200,2161041365,4410,4410,4410,4410,0
20240830,154100,2161041365,4410,4410,4410,4410,0
20240830,154000,2161041365,4410,4410,4410,4410,0
20240830,153900,2161041365,4410,4410,4410,4410,0
20240830,153800,2161041365,4410,4410,4410,4410,0
20240830,153700,2161041365,4410,4410,4410,4410,0
20240830,153600,2161041365,4410,4410,4410,4410,0
20240830,153500,2161041365,4410,4410,4410,4410,0
20240830,153400,2161041365,4410,4410,4410,4410,0
20240830,153300,2161041365,4410,4410,4410,4410,2949
20240830,153200,2161041365,4410,4410,4410,4410,0
20240830,153100,2161041365,4410,4410,4410,4410,0
20240830,153000,2161041365,4410,4410,4410,4410,2949
20240830,152900,2148036275,4460,4460,4460,4460,0
20240830,152800,2148036275,4460,4460,4460,4460,0
20240830,152700,2148036275,4460,4460,4460,4460,0
20240830,152600,2148036275,4460,4460,4460,4460,0
20240830,152500,2148036275,4460,4460,4460,4460,0
20240830,152400,2148036275,4460,4460,4460,4460,0
20240830,152300,2148036275,4460,4460,4460,4460,0
20240830,152200,2148036275,4460,4460,4460,4460,0
20240830,152100,2148036275,4460,4460,4460,4460,0
20240830,152000,2148036275,4460,4460,4460,4460,0
20240830,151900,2148036275,4460,4470,4475,4460,89
20240830,151800,2147638125,4465,4470,4470,4465,4870
20240830,151700,2125884660,4455,4475,4475,4455,3462
20240830,151600,2110418125,4475,4470,4475,4470,1116
20240830,151500,2105429515,4470,4470,4470,4470,502
20240830,151400,2103185575,4470,4470,4470,4470,21
20240830,151300,2103091705,4465,4470,4470,4465,1105
20240830,151200,2098152360,4470,4470,4470,4470,175
20240830,151100,2097370110,4470,4465,4470,4465,3
20240830,151000,2097356710,4465,4470,4470,4465,3704
20240830,150900,2080817840,4470,4470,4470,4470,14
20240830,150800,2080755260,4470,4470,4470,4470,90
20240830,150700,2080352960,4465,4465,4465,4465,620
20240830,150600,2077584660,4465,4465,4465,4465,0
20240830,150500,2077584660,4465,4465,4465,4465,135
20240830,150400,2076981885,4465,4465,4465,4465,810
20240830,150300,2073365235,4465,4465,4465,4465,0
20240830,150200,2073365235,4465,4455,4465,4455,3536
20240830,150100,2057611665,4455,4455,4455,4455,0
20240830,150000,2057611665,4455,4445,4455,4440,1907
20240830,145900,2049135880,4460,4450,4460,4445,167
20240830,145800,2048392900,4450,4450,4450,4450,0
20240830,145700,2048392900,4450,4445,4450,4445,491
20240830,145600,2046210225,4445,4445,4445,4445,75
20240830,145500,2045876850,4450,4450,4450,4450,0
20240830,145400,2045876850,4450,4450,4450,4440,150
20240830,145300,2045209450,4440,4445,4450,4440,502
20240830,145200,2042978205,4445,4445,4455,4445,1015
20240830,145100,2038457000,4445,4440,4445,4440,468
20240830,145000,2036376790,4445,4440,4445,4440,213
20240830,144900,2035431005,4440,4435,4440,4435,549
20240830,144800,2032996015,4435,4445,4445,4435,1232
20240830,144700,2027530215,4440,4440,4440,4440,1668
20240830,144600,2020124295,4435,4435,4435,4435,1446
20240830,144500,2013711285,4435,4440,4440,4435,96
20240830,144400,2013285480,4440,4440,4440,4440,264
20240830,144300,2012113320,4435,4435,4435,4435,545
20240830,144200,2009696245,4435,4445,4445,4435,84
20240830,144100,2009323695,4445,4440,4445,4440,60
20240830,144000,2009057155,4440,4440,4440,4440,60
20240830,143900,2008790755,4440,4440,4440,4440,10
20240830,143800,2008746355,4455,4450,4455,4440,9004
20240830,143700,1968699020,4450,4455,4465,4450,1352
20240830,143600,1962678245,4455,4455,4455,4450,383
20240830,143500,1960972030,4455,4455,4455,4450,138
20240830,143400,1960357610,4455,4455,4455,4455,327
20240830,143300,1958900825,4455,4455,4455,4455,10
20240830,143200,1958856275,4460,4460,4465,4460,89
20240830,143100,1958459245,4465,4465,4465,4455,140
20240830,143000,1957834420,4465,4460,4465,4455,129
20240830,142900,1957259020,4465,4465,4465,4465,3
20240830,142800,1957245625,4460,4460,4460,4460,106
20240830,142700,1956772865,4460,4465,4465,4460,506
20240830,142600,1954513625,4465,4470,4470,4465,1249
20240830,142500,1948930845,4470,4465,4475,4465,1124
20240830,142400,1943901680,4465,4480,4480,4465,918
20240830,142300,1939791250,4480,4480,4480,4480,528
20240830,142200,1937425810,4480,4460,4485,4460,1259
20240830,142100,1931785370,4465,4470,4470,4465,335
20240830,142000,1930288110,4485,4485,4485,4485,0
20240830,141900,1930288110,4485,4455,4490,4450,12265
20240830,141800,1875402070,4445,4435,4445,4435,1588
20240830,141700,1868343420,4435,4435,4435,4430,111
20240830,141600,1867851245,4435,4440,4445,4435,3379
20240830,141500,1852843275,4445,4425,4450,4420,9911
20240830,141400,1808903450,4420,4415,4420,4415,2863
20240830,141300,1796249355,4415,4405,4415,4405,549
20240830,141200,1793827620,4415,4405,4415,4405,500
20240830,141100,1791624570,4405,4400,4405,4400,5131
20240830,141000,1769022735,4400,4415,4415,4400,770
20240830,140900,1765630815,4415,4415,4415,4415,0
20240830,140800,1765630815,4415,4410,4415,4410,3170
20240830,140700,1751635270,4405,4405,4405,4405,123
20240830,140600,1751093455,4405,4405,4405,4405,0
20240830,140500,1751093455,4405,4400,4405,4400,1195
20240830,140400,1745832155,4400,4400,4400,4400,12
20240830,140300,1745779355,4400,4425,4425,4400,7140
20240830,140200,1714308505,4425,4415,4425,4415,524
20240830,140100,1711994585,4415,4415,4415,4415,10
20240830,140000,1711950435,4425,4425,4425,4415,545
20240830,135900,1709539035,4420,4410,4420,4410,718
20240830,135800,1706370265,4410,4410,4410,4410,10
20240830,135700,1706326165,4420,4420,4420,4420,0
20240830,135600,1706326165,4420,4420,4425,4415,73
20240830,135500,1706003500,4420,4410,4420,4410,5039
20240830,135400,1683756410,4405,4400,4405,4400,1625
20240830,135300,1676604010,4400,4400,4405,4400,1051
20240830,135200,1671979605,4395,4395,4395,4395,10
20240830,135100,1671935655,4410,4410,4410,4410,15
20240830,135000,1671869505,4400,4400,4400,4400,3157
20240830,134900,1657978705,4385,4390,4395,4385,4049
20240830,134800,1640187040,4375,4380,4380,4375,966
20240830,134700,1635956125,4380,4385,4385,4380,2010
20240830,134600,1627150685,4390,4385,4390,4385,1374
20240830,134500,1621125390,4390,4390,4390,4390,0
20240830,134400,1621125390,4390,4390,4390,4380,1356
20240830,134300,1615172650,4395,4380,4395,4380,536
20240830,134200,1612823920,4380,4390,4390,4380,70
20240830,134100,1612517260,4390,4380,4390,4380,52
20240830,134000,1612289410,4395,4380,4395,4380,2045
20240830,133900,1603330600,4375,4385,4385,4375,742
20240830,133800,1600081595,4395,4375,4395,4375,312
20240830,133700,1598710580,4395,4380,4395,4380,909
20240830,133600,1594723335,4375,4375,4375,4375,1
20240830,133500,1594718960,4375,4375,4375,4370,590
20240830,133400,1592137760,4375,4375,4375,4375,32
20240830,133300,1591997760,4375,4375,4375,4370,4000
20240830,133200,1574512460,4380,4375,4380,4370,2013
20240830,133100,1565702985,4375,4385,4385,4375,302
20240830,133000,1564381425,4385,4385,4385,4385,356
20240830,132900,1562820365,4385,4385,4390,4385,461
20240830,132800,1560798875,4390,4395,4395,4385,131
20240830,132700,1560223415,4395,4395,4395,4395,276
20240830,132600,1559010395,4395,4385,4395,4385,111
20240830,132500,1558522650,4385,4370,4385,4370,5250
20240830,132400,1535530745,4370,4375,4375,4370,1522
20240830,132300,1528878455,4375,4375,4375,4375,23
20240830,132200,1528777830,4375,4370,4375,4370,495
20240830,132100,1526614675,4370,4385,4385,4370,57
20240830,132000,1526365120,4385,4375,4385,4365,2011
20240830,131900,1517573320,4385,4385,4385,4385,0
20240830,131800,1517573320,4385,4380,4385,4375,560
20240830,131700,1515120975,4380,4385,4385,4380,12
20240830,131600,1515068405,4385,4380,4385,4380,1821
20240830,131500,1507092390,4380,4385,4385,4380,2117
20240830,131400,1497819800,4385,4390,4390,4385,1350
20240830,131300,1491899535,4390,4390,4390,4390,480
20240830,131200,1489792335,4390,4400,4400,4385,1943
20240830,131100,1481256455,4405,4410,4410,4400,2058
20240830,131000,1472191045,4410,4420,4420,4405,7202
20240830,130900,1440413620,4420,4425,4430,4420,1983
20240830,130800,1431646175,4425,4425,4425,4425,0
20240830,130700,1431646175,4425,4425,4425,4425,264
20240830,130600,1430477975,4435,4425,4435,4425,511
20240830,130500,1428216580,4430,4430,4430,4430,412
20240830,130400,1426391420,4425,4425,4425,4425,469
20240830,130300,1424316095,4425,4435,4435,4425,1463
20240830,130200,1417832845,4440,4440,4440,4440,390
20240830,130100,1416101245,4440,4435,4440,4435,210
20240830,130000,1415169345,4435,4435,4435,4435,1253
20240830,125900,1409612290,4435,4435,4435,4435,523
20240830,125800,1407292785,4435,4435,4435,4435,1389
20240830,125700,1401132570,4430,4430,4430,4430,34
20240830,125600,1400981950,4430,4430,4430,4430,50
20240830,125500,1400760450,4430,4425,4430,4425,577
20240830,125400,1398206565,4425,4425,4425,4425,73
20240830,125300,1397883540,4430,4435,4435,4425,4427
20240830,125200,1378252355,4430,4430,4430,4430,76
20240830,125100,1377915675,4430,4430,4430,4430,456
20240830,125000,1375895595,4430,4420,4430,4420,443
20240830,124900,1373933340,4430,4430,4430,4425,6048
20240830,124800,1347170555,4435,4445,4445,4435,9415
20240830,124700,1305404055,4445,4445,4445,4445,0
20240830,124600,1305404055,4445,4455,4455,4445,28
20240830,124500,1305279475,4460,4450,4460,4445,657
20240830,124400,1302355250,4450,4450,4450,4450,0
20240830,124300,1302355250,4450,4445,4450,4445,28
20240830,124200,1302230785,4445,4445,4450,4445,81
20240830,124100,1301870635,4445,4445,4445,4445,83
20240830,124000,1301501700,4445,4445,4445,4445,446
20240830,123900,1299519230,4445,4450,4455,4445,83
20240830,123800,1299149900,4460,4450,4460,4450,67
20240830,123700,1298851410,4450,4450,4450,4450,456
20240830,123600,1296822210,4445,4445,4445,4445,23
20240830,123500,1296719975,4450,4455,4455,4450,51
20240830,123400,1296492805,4455,4445,4455,4445,1233
20240830,123300,1291006380,4450,4450,4450,4450,20
20240830,123200,1290917380,4445,4445,4445,4445,5
20240830,123100,1290895155,4445,4445,4445,4445,170
20240830,123000,1290139505,4460,4460,4460,4460,128
20240830,122900,1289568625,4445,4445,4445,4445,623
20240830,122800,1286799390,4450,4445,4450,4445,1101
20240830,122700,1281900210,4445,4445,4445,4445,33
20240830,122600,1281753525,4445,4435,4445,4435,655
20240830,122500,1278846505,4435,4430,4445,4430,75
20240830,122400,1278513615,4435,4425,4435,4425,81
20240830,122300,1278154710,4425,4425,4425,4425,0
20240830,122200,1278154710,4425,4425,4430,4425,493
20240830,122100,1275970870,4425,4430,4430,4425,56
20240830,122000,1275722925,4430,4425,4430,4425,307
20240830,121900,1274363080,4430,4430,4430,4430,2177
20240830,121800,1264718970,4430,4440,4440,4430,2700
20240830,121700,1252747660,4440,4435,4440,4435,97
20240830,121600,1252317365,4435,4440,4440,4435,1040
20240830,121500,1247699965,4440,4435,4440,4435,468
20240830,121400,1245624290,4435,4440,4440,4435,122
20240830,121300,1245083215,4430,4435,4435,4430,109
20240830,121200,1244600235,4435,4430,4435,4430,162
20240830,121100,1243882565,4430,4435,4435,4430,361
20240830,121000,1242281905,4435,4450,4450,4435,818
20240830,120900,1238650310,4450,4450,4450,4450,1039
20240830,120800,1234026760,4440,4440,4440,4440,606
20240830,120700,1231336120,4435,4445,4445,4435,335
20240830,120600,1229849025,4450,4450,4460,4450,638
20240830,120500,1227009725,4455,4455,4455,4455,46
20240830,120400,1226804795,4455,4455,4455,4455,517
20240830,120300,1224501560,4455,4450,4460,4450,85
20240830,120200,1224123020,4450,4450,4450,4450,10
20240830,120100,1224078520,4460,4450,4460,4450,477
20240830,120000,1221955645,4450,4460,4460,4450,57
20240830,115900,1221701665,4460,4455,4460,4455,778
20240830,115800,1218235420,4460,4460,4460,4460,0
20240830,115700,1218235420,4460,4455,4460,4455,521
20240830,115600,1215912095,4460,4460,4465,4455,91
20240830,115500,1215506375,4460,4460,4460,4460,0
20240830,115400,1215506375,4460,4460,4460,4460,143
20240830,115300,1214868595,4455,4455,4455,4455,485
20240830,115200,1212707920,4460,4460,4460,4460,773
20240830,115100,1209260340,4460,4460,4460,4460,500
20240830,115000,1207030340,4460,4460,4460,4455,1098
20240830,114900,1202133440,4460,4455,4460,4455,81
20240830,114800,1201772410,4460,4455,4460,4455,53
20240830,114700,1201536180,4450,4450,4450,4450,10
20240830,114600,1201491680,4460,4460,4460,4455,78
20240830,114500,1201143940,4460,4455,4460,4455,544
20240830,114400,1198720310,4455,4460,4460,4450,108
20240830,114300,1198238985,4460,4450,4460,4445,761
20240830,114200,1194850105,4445,4450,4460,4445,3320
20240830,114100,1180086735,4450,4430,4450,4425,307
20240830,114000,1178721500,4430,4425,4430,4425,680
20240830,113900,1175709105,4420,4420,4420,4420,723
20240830,113800,1172513445,4425,4425,4425,4425,438
20240830,113700,1170575295,4430,4430,4430,4430,242
20240830,113600,1169503235,4425,4430,4435,4425,84
20240830,113500,1169130885,4430,4430,4430,4430,10
20240830,113400,1169086585,4445,4440,4445,4440,2426
20240830,113300,1158303240,4420,4410,4420,4410,715
20240830,113200,1155143440,4415,4415,4415,4410,189
20240830,113100,1154309180,4410,4405,4410,4405,1823
20240830,113000,1146272005,4405,4400,4405,4400,2055
20240830,112900,1137229730,4400,4400,4400,4400,16
20240830,112800,1137159330,4400,4400,4400,4400,77
20240830,112700,1136820530,4400,4400,4400,4400,455
20240830,112600,1134818530,4400,4395,4400,4395,466
20240830,112500,1132768230,4400,4405,4405,4395,6443
20240830,112400,1104416980,4410,4415,4415,4410,3064
20240830,112300,1090894685,4420,4420,4420,4420,1018
20240830,112200,1086395125,4420,4420,4420,4420,26
20240830,112100,1086280205,4420,4425,4425,4420,54
20240830,112000,1086041490,4425,4425,4425,4425,479
20240830,111900,1083921915,4420,4420,4420,4420,0
20240830,111800,1083921915,4420,4420,4420,4420,46
20240830,111700,1083718595,4425,4430,4430,4425,2612
20240830,111600,1072151760,4435,4445,4450,4435,410
20240830,111500,1070329720,4445,4450,4450,4435,1635
20240830,111400,1063069960,4440,4445,4460,4440,234
20240830,111300,1062029830,4445,4445,4445,4445,33
20240830,111200,1061883145,4445,4435,4445,4435,631
20240830,111100,1059083510,4440,4435,4440,4435,241
20240830,111000,1058013475,4435,4435,4435,4435,77
20240830,110900,1057671980,4435,4435,4435,4435,456
20240830,110800,1055649620,4445,4440,4445,4440,268
20240830,110700,1054458495,4435,4435,4440,4435,148
20240830,110600,1053802015,4435,4440,4440,4435,64
20240830,110500,1053518070,4440,4445,4445,4440,1800
20240830,110400,1045524985,4445,4445,4455,4440,182
20240830,110300,1044715460,4445,4445,4445,4440,60
20240830,110200,1044448810,4440,4440,4440,4440,0
20240830,110100,1044448810,4440,4440,4450,4440,584
20240830,110000,1041855165,4440,4440,4440,4440,10
20240830,105900,1041810765,4455,4435,4455,4435,3402
20240830,105800,1026702785,4435,4435,4435,4435,278
20240830,105700,1025469855,4435,4445,4445,4435,3261
20240830,105600,1010984370,4460,4445,4460,4445,1101
20240830,105500,1006090335,4445,4445,4445,4445,276
20240830,105400,1004863515,4445,4450,4450,4445,205
20240830,105300,1003951340,4455,4455,4455,4455,343
20240830,105200,1002423275,4455,4450,4455,4450,33
20240830,105100,1002276275,4445,4445,4445,4445,455
20240830,105000,1000253800,4445,4450,4455,4445,68
20240830,104900,999951195,4455,4445,4455,4445,221
20240830,104800,998967510,4445,4445,4445,4445,0
20240830,104700,998967510,4445,4440,4445,4440,1568
20240830,104600,992000535,4440,4440,4445,4440,82
20240830,104500,991636135,4450,4440,4450,4440,2649
20240830,104400,979852790,4435,4435,4435,4435,1
20240830,104300,979848355,4435,4425,4455,4425,3294
20240830,104200,965264275,4420,4420,4420,4420,147
20240830,104100,964614535,4420,4430,4460,4420,4332
20240830,104000,945415790,4425,4430,4430,4425,39
20240830,103900,945243095,4425,4430,4430,4425,445
20240830,103800,943273950,4425,4415,4425,4415,787
20240830,103700,939793075,4400,4405,4405,4400,1172
20240830,103600,934630465,4410,4405,4420,4405,630
20240830,103500,931852815,4405,4405,4405,4405,110
20240830,103400,931368265,4405,4405,4405,4405,10
20240830,103300,931324215,4410,4395,4410,4395,4597
20240830,103200,911096025,4395,4400,4400,4395,1442
20240830,103100,904758325,4400,4400,4400,4395,182
20240830,103000,903957745,4400,4400,4400,4395,637
20240830,102900,901157475,4400,4410,4410,4400,811
20240830,102800,897588975,4415,4415,4415,4400,13328
20240830,102700,838913640,4425,4435,4435,4425,6978
20240830,102600,808020780,4440,4440,4440,4440,797
20240830,102500,804482100,4455,4440,4455,4435,2064
20240830,102400,795325560,4465,4465,4465,4465,0
20240830,102300,795325560,4465,4445,4465,4445,3245
20240830,102200,780900845,4455,4455,4455,4450,2886
20240830,102100,768050885,4455,4460,4460,4455,496
20240830,102000,765838940,4460,4460,4460,4460,48
20240830,101900,765624860,4460,4460,4460,4455,74
20240830,101800,765294870,4465,4470,4470,4465,415
20240830,101700,763441890,4470,4470,4470,4470,214
20240830,101600,762485310,4465,4465,4465,4465,10
20240830,101500,762440660,4465,4465,4465,4465,584
20240830,101400,759833100,4465,4465,4465,4460,136
20240830,101300,759226290,4465,4465,4465,4465,3
20240830,101200,759212895,4460,4455,4460,4455,351
20240830,101100,757647565,4460,4465,4465,4460,1131
20240830,101000,752603050,4475,4470,4480,4470,5802
20240830,100900,726642480,4470,4465,4470,4465,1180
20240830,100800,721373275,4465,4455,4465,4450,835
20240830,100700,717653130,4470,4465,4470,4445,5135
20240830,100600,694760905,4460,4460,4460,4455,1883
20240830,100500,686364905,4455,4445,4455,4435,2117
20240830,100400,676941100,4445,4435,4450,4435,608
20240830,100300,674242630,4445,4430,4445,4430,536
20240830,100200,671866805,4425,4435,4435,4425,149
20240830,100100,671207420,4435,4435,4435,4430,1465
20240830,100000,664715015,4445,4445,4445,4445,0
20240830,095900,664715015,4445,4430,4445,4430,294
20240830,095800,663408335,4445,4425,4445,4425,1437
20240830,095700,657030495,4435,4435,4435,4435,1
20240830,095600,657026060,4435,4420,4435,4420,98
20240830,095500,656592720,4430,4435,4435,4430,1035
20240830,095400,652007515,4440,4405,4440,4405,115
20240830,095300,651500280,4405,4405,4405,4405,86
20240830,095200,651121450,4405,4405,4405,4405,446
20240830,095100,649156820,4405,4405,4410,4405,28
20240830,095000,649033475,4405,4410,4410,4405,53
20240830,094900,648799795,4415,4415,4415,4415,1680
20240830,094800,641382595,4415,4430,4445,4410,4088
20240830,094700,623318495,4420,4400,4420,4400,1584
20240830,094600,616328435,4400,4400,4400,4400,44
20240830,094500,616134835,4405,4405,4405,4405,0
20240830,094400,616134835,4405,4410,4410,4405,311
20240830,094300,614763375,4415,4395,4415,4395,1666
20240830,094200,607431845,4400,4400,4400,4400,0
20240830,094100,607431845,4400,4375,4400,4375,4359
20240830,094000,588287885,4375,4370,4375,4370,5987
20240830,093900,562095145,4375,4365,4375,4365,92
20240830,093800,561693515,4375,4375,4375,4365,1201
20240830,093700,556450685,4375,4370,4375,4370,3333
20240830,093600,541885465,4370,4365,4370,4365,933
20240830,093500,537812805,4365,4370,4380,4365,7846
20240830,093400,503528935,4370,4380,4380,4370,47
20240830,093300,503323285,4380,4380,4380,4370,2068
20240830,093200,494265655,4380,4385,4385,4375,2480
20240830,093100,483397915,4385,4385,4385,4385,2
20240830,093000,483389145,4365,4370,4380,4365,7014
20240830,092900,452760740,4370,4370,4370,4365,8179
20240830,092800,417027425,4370,4370,4390,4370,4768
20240830,092700,396189560,4370,4370,4370,4360,4620
20240830,092600,376040600,4375,4375,4375,4370,1464
20240830,092500,369637600,4375,4385,4390,4375,1208
20240830,092400,364344210,4390,4395,4400,4390,1458
20240830,092300,357942610,4390,4390,4390,4390,484
20240830,092200,355817850,4385,4405,4405,4385,681
20240830,092100,352826475,4405,4405,4405,4400,499
20240830,092000,350629505,4405,4410,4410,4400,6805
20240830,091900,320674900,4410,4425,4425,4400,18291
20240830,091800,239989040,4425,4425,4425,4420,54
20240830,091700,239750140,4430,4430,4430,4430,612
20240830,091600,237038980,4435,4435,4440,4430,4901
20240830,091500,215322440,4430,4420,4430,4415,2987
20240830,091400,202127340,4420,4420,4420,4420,278
20240830,091300,200898580,4410,4410,4410,4410,5
20240830,091200,200876530,4430,4400,4430,4400,1674
20240830,091100,193484175,4400,4410,4410,4400,1835
20240830,091000,185399385,4405,4440,4440,4405,11179
20240830,090900,135968835,4440,4430,4440,4430,1210
20240830,090800,130598775,4420,4420,4420,4420,446
20240830,090700,128627455,4420,4420,4420,4420,500
20240830,090600,126417455,4420,4445,4460,4420,13505
20240830,090500,66542450,4445,4445,4445,4440,421
20240830,090400,64671940,4440,4415,4440,4415,1555
20240830,090300,57778865,4415,4405,4415,4405,352
20240830,090200,56226155,4400,4410,4410,4400,5460
20240830,090100,32181265,4415,4445,4450,4415,1815
20240830,090000,24135880,4450,4400,4450,4400,5242