KissMeData/000430/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,183100,447502540,5270,5270,5270,5270,828
20240708,183000,447502540,5270,5270,5270,5270,0
20240708,182900,447502540,5270,5270,5270,5270,0
20240708,182800,447502540,5270,5270,5270,5270,0
20240708,182700,447502540,5270,5270,5270,5270,0
20240708,182600,447502540,5270,5270,5270,5270,0
20240708,182500,447502540,5270,5270,5270,5270,0
20240708,182400,447502540,5270,5270,5270,5270,0
20240708,182300,447502540,5270,5270,5270,5270,0
20240708,182200,447502540,5270,5270,5270,5270,0
20240708,182100,447502540,5270,5270,5270,5270,0
20240708,182000,447502540,5270,5270,5270,5270,0
20240708,181900,447502540,5270,5270,5270,5270,0
20240708,181800,447502540,5270,5270,5270,5270,0
20240708,181700,447502540,5270,5270,5270,5270,0
20240708,181600,447502540,5270,5270,5270,5270,0
20240708,181500,447502540,5270,5270,5270,5270,0
20240708,181400,447502540,5270,5270,5270,5270,0
20240708,181300,447502540,5270,5270,5270,5270,0
20240708,181200,447502540,5270,5270,5270,5270,0
20240708,181100,447502540,5270,5270,5270,5270,0
20240708,181000,447502540,5270,5270,5270,5270,0
20240708,180900,447502540,5270,5270,5270,5270,0
20240708,180800,447502540,5270,5270,5270,5270,0
20240708,180700,447502540,5270,5270,5270,5270,0
20240708,180600,447502540,5270,5270,5270,5270,0
20240708,180500,447502540,5270,5270,5270,5270,0
20240708,180400,447502540,5270,5270,5270,5270,0
20240708,180300,447502540,5270,5270,5270,5270,0
20240708,180200,447502540,5270,5270,5270,5270,0
20240708,180100,447502540,5270,5270,5270,5270,828
20240708,180000,447502540,5270,5270,5270,5270,0
20240708,175900,447502540,5270,5270,5270,5270,0
20240708,175800,447502540,5270,5270,5270,5270,0
20240708,175700,447502540,5270,5270,5270,5270,0
20240708,175600,447502540,5270,5270,5270,5270,0
20240708,175500,447502540,5270,5270,5270,5270,0
20240708,175400,447502540,5270,5270,5270,5270,0
20240708,175300,447502540,5270,5270,5270,5270,0
20240708,175200,447502540,5270,5270,5270,5270,0
20240708,175100,447502540,5270,5270,5270,5270,0
20240708,175000,447502540,5270,5270,5270,5270,0
20240708,174900,447502540,5270,5270,5270,5270,0
20240708,174800,447502540,5270,5270,5270,5270,0
20240708,174700,447502540,5270,5270,5270,5270,0
20240708,174600,447502540,5270,5270,5270,5270,0
20240708,174500,447502540,5270,5270,5270,5270,0
20240708,174400,447502540,5270,5270,5270,5270,0
20240708,174300,447502540,5270,5270,5270,5270,0
20240708,174200,447502540,5270,5270,5270,5270,0
20240708,174100,447502540,5270,5270,5270,5270,0
20240708,174000,447502540,5270,5270,5270,5270,0
20240708,173900,447502540,5270,5270,5270,5270,0
20240708,173800,447502540,5270,5270,5270,5270,0
20240708,173700,447502540,5270,5270,5270,5270,0
20240708,173600,447502540,5270,5270,5270,5270,0
20240708,173500,447502540,5270,5270,5270,5270,0
20240708,173400,447502540,5270,5270,5270,5270,0
20240708,173300,447502540,5270,5270,5270,5270,0
20240708,173200,447502540,5270,5270,5270,5270,0
20240708,173100,447502540,5270,5270,5270,5270,828
20240708,173000,447502540,5270,5270,5270,5270,0
20240708,172900,447502540,5270,5270,5270,5270,0
20240708,172800,447502540,5270,5270,5270,5270,0
20240708,172700,447502540,5270,5270,5270,5270,0
20240708,172600,447502540,5270,5270,5270,5270,0
20240708,172500,447502540,5270,5270,5270,5270,0
20240708,172400,447502540,5270,5270,5270,5270,0
20240708,172300,447502540,5270,5270,5270,5270,0
20240708,172200,447502540,5270,5270,5270,5270,0
20240708,172100,447502540,5270,5270,5270,5270,0
20240708,172000,447502540,5270,5270,5270,5270,0
20240708,171900,447502540,5270,5270,5270,5270,0
20240708,171800,447502540,5270,5270,5270,5270,0
20240708,171700,447502540,5270,5270,5270,5270,0
20240708,171600,447502540,5270,5270,5270,5270,0
20240708,171500,447502540,5270,5270,5270,5270,0
20240708,171400,447502540,5270,5270,5270,5270,0
20240708,171300,447502540,5270,5270,5270,5270,0
20240708,171200,447502540,5270,5270,5270,5270,0
20240708,171100,447502540,5270,5270,5270,5270,0
20240708,171000,447502540,5270,5270,5270,5270,0
20240708,170900,447502540,5270,5270,5270,5270,0
20240708,170800,447502540,5270,5270,5270,5270,0
20240708,170700,447502540,5270,5270,5270,5270,0
20240708,170600,447502540,5270,5270,5270,5270,0
20240708,170500,447502540,5270,5270,5270,5270,0
20240708,170400,447502540,5270,5270,5270,5270,0
20240708,170300,447502540,5270,5270,5270,5270,0
20240708,170200,447502540,5270,5270,5270,5270,0
20240708,170100,447502540,5270,5270,5270,5270,828
20240708,170000,447502540,5270,5270,5270,5270,0
20240708,165900,447502540,5270,5270,5270,5270,0
20240708,165800,447502540,5270,5270,5270,5270,0
20240708,165700,447502540,5270,5270,5270,5270,0
20240708,165600,447502540,5270,5270,5270,5270,0
20240708,165500,447502540,5270,5270,5270,5270,0
20240708,165400,447502540,5270,5270,5270,5270,0
20240708,165300,447502540,5270,5270,5270,5270,0
20240708,165200,447502540,5270,5270,5270,5270,0
20240708,165100,447502540,5270,5270,5270,5270,0
20240708,165000,447502540,5270,5270,5270,5270,0
20240708,164900,447502540,5270,5270,5270,5270,0
20240708,164800,447502540,5270,5270,5270,5270,0
20240708,164700,447502540,5270,5270,5270,5270,0
20240708,164600,447502540,5270,5270,5270,5270,0
20240708,164500,447502540,5270,5270,5270,5270,0
20240708,164400,447502540,5270,5270,5270,5270,0
20240708,164300,447502540,5270,5270,5270,5270,0
20240708,164200,447502540,5270,5270,5270,5270,0
20240708,164100,447502540,5270,5270,5270,5270,0
20240708,164000,447502540,5270,5270,5270,5270,0
20240708,163900,447502540,5270,5270,5270,5270,0
20240708,163800,447502540,5270,5270,5270,5270,0
20240708,163700,447502540,5270,5270,5270,5270,0
20240708,163600,447502540,5270,5270,5270,5270,0
20240708,163500,447502540,5270,5270,5270,5270,0
20240708,163400,447502540,5270,5270,5270,5270,0
20240708,163300,447502540,5270,5270,5270,5270,0
20240708,163200,447502540,5270,5270,5270,5270,0
20240708,163100,447502540,5270,5270,5270,5270,828
20240708,163000,447502540,5270,5270,5270,5270,0
20240708,162900,447502540,5270,5270,5270,5270,0
20240708,162800,447502540,5270,5270,5270,5270,0
20240708,162700,447502540,5270,5270,5270,5270,0
20240708,162600,447502540,5270,5270,5270,5270,0
20240708,162500,447502540,5270,5270,5270,5270,0
20240708,162400,447502540,5270,5270,5270,5270,0
20240708,162300,447502540,5270,5270,5270,5270,0
20240708,162200,447502540,5270,5270,5270,5270,0
20240708,162100,447502540,5270,5270,5270,5270,0
20240708,162000,447502540,5270,5270,5270,5270,0
20240708,161900,447502540,5270,5270,5270,5270,0
20240708,161800,447502540,5270,5270,5270,5270,0
20240708,161700,447502540,5270,5270,5270,5270,0
20240708,161600,447502540,5270,5270,5270,5270,0
20240708,161500,447502540,5270,5270,5270,5270,0
20240708,161400,447502540,5270,5270,5270,5270,0
20240708,161300,447502540,5270,5270,5270,5270,0
20240708,161200,447502540,5270,5270,5270,5270,0
20240708,161100,447502540,5270,5270,5270,5270,0
20240708,161000,447502540,5270,5270,5270,5270,0
20240708,160900,447502540,5270,5270,5270,5270,0
20240708,160800,447502540,5270,5270,5270,5270,0
20240708,160700,447502540,5270,5270,5270,5270,0
20240708,160600,447502540,5270,5270,5270,5270,0
20240708,160500,447502540,5270,5270,5270,5270,0
20240708,160400,447502540,5270,5270,5270,5270,0
20240708,160300,447502540,5270,5270,5270,5270,0
20240708,160200,447502540,5270,5270,5270,5270,0
20240708,160100,447502540,5270,5270,5270,5270,828
20240708,160000,447502540,5270,5270,5270,5270,0
20240708,155900,447502540,5270,5270,5270,5270,0
20240708,155800,447502540,5270,5270,5270,5270,0
20240708,155700,447502540,5270,5270,5270,5270,0
20240708,155600,447502540,5270,5270,5270,5270,0
20240708,155500,447502540,5270,5270,5270,5270,0
20240708,155400,447502540,5270,5270,5270,5270,0
20240708,155300,447502540,5270,5270,5270,5270,0
20240708,155200,447502540,5270,5270,5270,5270,0
20240708,155100,447502540,5270,5270,5270,5270,0
20240708,155000,447502540,5270,5270,5270,5270,0
20240708,154900,447502540,5270,5270,5270,5270,0
20240708,154800,447502540,5270,5270,5270,5270,0
20240708,154700,447502540,5270,5270,5270,5270,0
20240708,154600,447502540,5270,5270,5270,5270,0
20240708,154500,447502540,5270,5270,5270,5270,0
20240708,154400,447502540,5270,5270,5270,5270,0
20240708,154300,447502540,5270,5270,5270,5270,0
20240708,154200,447502540,5270,5270,5270,5270,0
20240708,154100,447502540,5270,5270,5270,5270,0
20240708,154000,447502540,5270,5270,5270,5270,0
20240708,153900,447502540,5270,5270,5270,5270,0
20240708,153800,447502540,5270,5270,5270,5270,0
20240708,153700,447502540,5270,5270,5270,5270,0
20240708,153600,447502540,5270,5270,5270,5270,0
20240708,153500,447502540,5270,5270,5270,5270,0
20240708,153400,447502540,5270,5270,5270,5270,0
20240708,153300,447502540,5270,5270,5270,5270,0
20240708,153200,447502540,5270,5270,5270,5270,0
20240708,153100,447502540,5270,5270,5270,5270,828
20240708,153000,447502540,5270,5270,5270,5270,828
20240708,152900,443138980,5280,5280,5280,5280,0
20240708,152800,443138980,5280,5280,5280,5280,0
20240708,152700,443138980,5280,5280,5280,5280,0
20240708,152600,443138980,5280,5280,5280,5280,0
20240708,152500,443138980,5280,5280,5280,5280,0
20240708,152400,443138980,5280,5280,5280,5280,0
20240708,152300,443138980,5280,5280,5280,5280,0
20240708,152200,443138980,5280,5280,5280,5280,0
20240708,152100,443138980,5280,5280,5280,5280,0
20240708,152000,443138980,5280,5280,5280,5280,0
20240708,151900,443138980,5280,5280,5280,5280,83
20240708,151800,442700740,5280,5270,5280,5250,5539
20240708,151700,413569790,5280,5280,5280,5280,30
20240708,151600,413411390,5280,5270,5280,5270,34
20240708,151500,413231970,5270,5270,5270,5270,0
20240708,151400,413231970,5270,5270,5270,5270,283
20240708,151300,411740560,5270,5270,5270,5270,0
20240708,151200,411740560,5270,5270,5270,5270,100
20240708,151100,411213560,5280,5280,5280,5280,281
20240708,151000,409729880,5280,5280,5280,5280,0
20240708,150900,409729880,5280,5280,5280,5280,0
20240708,150800,409729880,5280,5280,5280,5280,0
20240708,150700,409729880,5280,5280,5280,5280,0
20240708,150600,409729880,5280,5280,5280,5280,0
20240708,150500,409729880,5280,5280,5280,5280,4
20240708,150400,409708760,5280,5270,5280,5270,1695
20240708,150300,400775300,5270,5270,5270,5270,0
20240708,150200,400775300,5270,5270,5270,5270,1
20240708,150100,400770030,5260,5260,5260,5260,0
20240708,150000,400770030,5260,5260,5260,5260,1
20240708,145900,400764770,5270,5270,5270,5270,1
20240708,145800,400759500,5270,5270,5270,5270,0
20240708,145700,400759500,5270,5270,5270,5270,0
20240708,145600,400759500,5270,5270,5270,5270,20
20240708,145500,400654100,5270,5270,5270,5270,200
20240708,145400,399600100,5270,5270,5270,5270,0
20240708,145300,399600100,5270,5270,5270,5270,20
20240708,145200,399494700,5270,5270,5270,5270,0
20240708,145100,399494700,5270,5270,5270,5270,0
20240708,145000,399494700,5270,5270,5270,5270,1
20240708,144900,399489430,5260,5260,5260,5260,282
20240708,144800,398006110,5260,5260,5260,5260,13
20240708,144700,397937730,5270,5270,5270,5270,2
20240708,144600,397927190,5270,5270,5270,5270,0
20240708,144500,397927190,5270,5270,5270,5270,100
20240708,144400,397400190,5270,5270,5270,5270,2
20240708,144300,397389650,5270,5280,5280,5270,8
20240708,144200,397347480,5270,5280,5280,5270,17
20240708,144100,397257880,5250,5250,5250,5250,0
20240708,144000,397257880,5250,5250,5250,5250,0
20240708,143900,397257880,5250,5250,5250,5250,0
20240708,143800,397257880,5250,5250,5250,5250,0
20240708,143700,397257880,5250,5250,5250,5250,0
20240708,143600,397257880,5250,5250,5250,5250,0
20240708,143500,397257880,5250,5250,5250,5250,0
20240708,143400,397257880,5250,5250,5250,5250,19
20240708,143300,397158130,5280,5270,5280,5270,209
20240708,143200,396054810,5280,5280,5280,5280,0
20240708,143100,396054810,5280,5280,5280,5280,0
20240708,143000,396054810,5280,5280,5280,5280,1
20240708,142900,396049530,5250,5250,5250,5250,20221
20240708,142800,289889280,5250,5270,5270,5250,9714
20240708,142700,238865990,5270,5270,5270,5270,51
20240708,142600,238597220,5270,5270,5270,5270,3
20240708,142500,238581410,5270,5270,5270,5270,100
20240708,142400,238054410,5280,5280,5280,5280,24
20240708,142300,237927690,5280,5280,5280,5280,76
20240708,142200,237526410,5280,5280,5280,5280,1
20240708,142100,237521130,5270,5270,5270,5270,0
20240708,142000,237521130,5270,5270,5270,5270,206
20240708,141900,236435510,5270,5270,5270,5270,18
20240708,141800,236340650,5270,5270,5270,5270,0
20240708,141700,236340650,5270,5270,5270,5270,371
20240708,141600,234385480,5270,5270,5270,5270,0
20240708,141500,234385480,5270,5270,5270,5270,0
20240708,141400,234385480,5270,5270,5270,5270,490
20240708,141300,231803180,5270,5270,5270,5270,30
20240708,141200,231645080,5280,5280,5280,5280,2
20240708,141100,231634520,5280,5280,5280,5280,0
20240708,141000,231634520,5280,5280,5280,5280,1
20240708,140900,231629240,5270,5280,5280,5270,11
20240708,140800,231571260,5270,5270,5270,5270,20
20240708,140700,231465860,5270,5270,5270,5270,0
20240708,140600,231465860,5270,5270,5270,5270,50
20240708,140500,231202360,5270,5270,5270,5270,0
20240708,140400,231202360,5270,5270,5270,5270,0
20240708,140300,231202360,5270,5270,5270,5270,16
20240708,140200,231118040,5270,5270,5270,5270,20
20240708,140100,231012640,5270,5270,5270,5270,0
20240708,140000,231012640,5270,5270,5270,5270,0
20240708,135900,231012640,5270,5270,5270,5270,0
20240708,135800,231012640,5270,5270,5270,5270,1
20240708,135700,231007370,5260,5260,5260,5260,0
20240708,135600,231007370,5260,5260,5260,5260,0
20240708,135500,231007370,5260,5260,5260,5260,0
20240708,135400,231007370,5260,5260,5260,5260,2
20240708,135300,230996850,5270,5270,5270,5270,10
20240708,135200,230944150,5260,5260,5260,5260,1
20240708,135100,230938890,5270,5260,5270,5260,4
20240708,135000,230917830,5260,5260,5260,5260,2701
20240708,134900,216710570,5260,5260,5260,5260,2
20240708,134800,216700050,5260,5260,5260,5260,0
20240708,134700,216700050,5260,5260,5270,5260,15
20240708,134600,216621020,5260,5270,5270,5260,251
20240708,134500,215298760,5260,5270,5270,5260,21
20240708,134400,215188100,5260,5270,5270,5260,4
20240708,134300,215167040,5270,5260,5270,5260,11
20240708,134200,215109080,5260,5270,5270,5260,12
20240708,134100,215045860,5260,5260,5260,5260,1
20240708,134000,215040600,5270,5260,5270,5260,11
20240708,133900,214982640,5260,5260,5260,5260,64
20240708,133800,214646000,5260,5260,5260,5260,2
20240708,133700,214635480,5280,5260,5280,5260,281
20240708,133600,213151920,5260,5260,5260,5260,1
20240708,133500,213146660,5260,5260,5260,5260,2
20240708,133400,213136140,5260,5260,5260,5260,11
20240708,133300,213078280,5270,5260,5270,5260,11
20240708,133200,213020320,5270,5260,5270,5260,12
20240708,133100,212957100,5260,5260,5260,5260,1
20240708,133000,212951840,5260,5270,5270,5260,24
20240708,132900,212825370,5260,5260,5260,5260,1
20240708,132800,212820110,5260,5260,5260,5260,2
20240708,132700,212809590,5270,5270,5280,5270,489
20240708,132600,210232550,5270,5270,5270,5270,2
20240708,132500,210222010,5270,5270,5270,5270,127
20240708,132400,209552720,5270,5270,5270,5270,1
20240708,132300,209547450,5270,5270,5270,5270,0
20240708,132200,209547450,5270,5270,5270,5270,0
20240708,132100,209547450,5270,5270,5270,5270,60
20240708,132000,209231250,5270,5270,5270,5270,930
20240708,131900,204330150,5270,5280,5280,5270,100
20240708,131800,203803070,5270,5280,5280,5270,335
20240708,131700,202037510,5280,5280,5280,5280,0
20240708,131600,202037510,5280,5280,5280,5280,9
20240708,131500,201989990,5280,5280,5280,5280,0
20240708,131400,201989990,5280,5280,5280,5280,0
20240708,131300,201989990,5280,5280,5280,5280,100
20240708,131200,201461990,5280,5280,5280,5280,1
20240708,131100,201456710,5280,5280,5280,5280,0
20240708,131000,201456710,5280,5280,5280,5280,0
20240708,130900,201456710,5280,5280,5280,5280,0
20240708,130800,201456710,5280,5280,5280,5280,0
20240708,130700,201456710,5280,5280,5280,5280,0
20240708,130600,201456710,5280,5280,5280,5280,100
20240708,130500,200928710,5280,5280,5280,5280,0
20240708,130400,200928710,5280,5280,5280,5280,0
20240708,130300,200928710,5280,5280,5280,5280,0
20240708,130200,200928710,5280,5280,5280,5280,1
20240708,130100,200923430,5280,5280,5280,5280,0
20240708,130000,200923430,5280,5280,5280,5280,0
20240708,125900,200923430,5280,5280,5280,5280,9
20240708,125800,200875910,5290,5280,5290,5280,439
20240708,125700,198556540,5280,5280,5280,5280,5
20240708,125600,198530140,5270,5270,5270,5270,0
20240708,125500,198530140,5270,5270,5270,5270,0
20240708,125400,198530140,5270,5270,5270,5270,30
20240708,125300,198372040,5270,5270,5270,5270,0
20240708,125200,198372040,5270,5270,5270,5270,0
20240708,125100,198372040,5270,5270,5270,5270,11
20240708,125000,198314070,5280,5280,5280,5280,0
20240708,124900,198314070,5280,5280,5280,5280,0
20240708,124800,198314070,5280,5280,5280,5280,810
20240708,124700,194037270,5280,5280,5280,5280,0
20240708,124600,194037270,5280,5280,5280,5280,3
20240708,124500,194021430,5280,5280,5280,5280,540
20240708,124400,191170230,5260,5260,5260,5260,0
20240708,124300,191170230,5260,5260,5260,5260,0
20240708,124200,191170230,5260,5260,5260,5260,170
20240708,124100,190276030,5260,5260,5260,5260,190
20240708,124000,189276630,5280,5280,5280,5280,106
20240708,123900,188716950,5260,5260,5260,5260,0
20240708,123800,188716950,5260,5260,5260,5260,0
20240708,123700,188716950,5260,5260,5260,5260,0
20240708,123600,188716950,5260,5260,5260,5260,0
20240708,123500,188716950,5260,5260,5260,5260,0
20240708,123400,188716950,5260,5260,5260,5260,0
20240708,123300,188716950,5260,5260,5260,5260,0
20240708,123200,188716950,5260,5260,5260,5260,0
20240708,123100,188716950,5260,5260,5260,5260,0
20240708,123000,188716950,5260,5260,5260,5260,70
20240708,122900,188348750,5260,5260,5260,5260,0
20240708,122800,188348750,5260,5260,5260,5260,1
20240708,122700,188343490,5280,5280,5280,5280,1
20240708,122600,188338210,5280,5280,5280,5280,0
20240708,122500,188338210,5280,5280,5280,5280,0
20240708,122400,188338210,5280,5280,5280,5280,50
20240708,122300,188074210,5280,5280,5280,5280,0
20240708,122200,188074210,5280,5280,5280,5280,2
20240708,122100,188063650,5260,5260,5260,5260,10
20240708,122000,188011050,5250,5250,5250,5250,0
20240708,121900,188011050,5250,5250,5250,5250,0
20240708,121800,188011050,5250,5250,5250,5250,0
20240708,121700,188011050,5250,5250,5250,5250,0
20240708,121600,188011050,5250,5250,5250,5250,101
20240708,121500,187480800,5290,5290,5290,5290,0
20240708,121400,187480800,5290,5290,5290,5290,1
20240708,121300,187475510,5250,5250,5250,5250,0
20240708,121200,187475510,5250,5260,5260,5250,3350
20240708,121100,169881010,5260,5260,5260,5260,0
20240708,121000,169881010,5260,5260,5260,5260,0
20240708,120900,169881010,5260,5260,5260,5260,200
20240708,120800,168829010,5260,5260,5260,5260,0
20240708,120700,168829010,5260,5260,5260,5260,0
20240708,120600,168829010,5260,5260,5260,5260,0
20240708,120500,168829010,5260,5260,5260,5260,45
20240708,120400,168592310,5270,5270,5270,5270,201
20240708,120300,167533040,5260,5260,5260,5260,0
20240708,120200,167533040,5260,5260,5260,5260,0
20240708,120100,167533040,5260,5260,5260,5260,0
20240708,120000,167533040,5260,5260,5260,5260,0
20240708,115900,167533040,5260,5260,5260,5260,177
20240708,115800,166602020,5260,5270,5270,5260,50
20240708,115700,166339010,5260,5260,5260,5260,0
20240708,115600,166339010,5260,5260,5260,5260,0
20240708,115500,166339010,5260,5280,5280,5260,5000
20240708,115400,140006680,5290,5290,5290,5290,0
20240708,115300,140006680,5290,5290,5290,5290,0
20240708,115200,140006680,5290,5290,5290,5290,0
20240708,115100,140006680,5290,5290,5290,5290,0
20240708,115000,140006680,5290,5290,5290,5290,0
20240708,114900,140006680,5290,5290,5290,5290,1
20240708,114800,140001390,5270,5280,5280,5270,2376
20240708,114700,127478320,5300,5300,5300,5300,0
20240708,114600,127478320,5300,5300,5300,5300,0
20240708,114500,127478320,5300,5300,5300,5300,0
20240708,114400,127478320,5300,5300,5300,5300,0
20240708,114300,127478320,5300,5300,5300,5300,103
20240708,114200,126932420,5300,5300,5300,5300,0
20240708,114100,126932420,5300,5300,5300,5300,0
20240708,114000,126932420,5300,5300,5300,5300,1
20240708,113900,126927120,5300,5300,5300,5300,1
20240708,113800,126921820,5290,5290,5290,5290,0
20240708,113700,126921820,5290,5290,5290,5290,101
20240708,113600,126387530,5280,5280,5280,5280,67
20240708,113500,126033770,5270,5270,5270,5270,0
20240708,113400,126033770,5270,5270,5270,5270,0
20240708,113300,126033770,5270,5270,5270,5270,0
20240708,113200,126033770,5270,5270,5270,5270,0
20240708,113100,126033770,5270,5270,5270,5270,0
20240708,113000,126033770,5270,5270,5270,5270,0
20240708,112900,126033770,5270,5270,5270,5270,0
20240708,112800,126033770,5270,5300,5300,5270,2
20240708,112700,126023200,5300,5300,5300,5300,0
20240708,112600,126023200,5300,5300,5300,5300,10
20240708,112500,125970200,5300,5300,5300,5300,0
20240708,112400,125970200,5300,5300,5300,5300,0
20240708,112300,125970200,5300,5300,5300,5300,1
20240708,112200,125964900,5300,5300,5300,5300,4
20240708,112100,125943700,5300,5300,5300,5300,0
20240708,112000,125943700,5300,5300,5300,5300,0
20240708,111900,125943700,5300,5280,5300,5280,41
20240708,111800,125727200,5300,5300,5300,5300,0
20240708,111700,125727200,5300,5300,5300,5300,0
20240708,111600,125727200,5300,5300,5300,5300,1
20240708,111500,125721900,5290,5290,5290,5290,0
20240708,111400,125721900,5290,5290,5290,5290,0
20240708,111300,125721900,5290,5290,5290,5290,10
20240708,111200,125669000,5300,5300,5300,5300,0
20240708,111100,125669000,5300,5300,5300,5300,1
20240708,111000,125663700,5270,5280,5280,5270,576
20240708,110900,122628170,5280,5280,5280,5280,0
20240708,110800,122628170,5280,5280,5280,5280,200
20240708,110700,121572170,5290,5290,5290,5290,10
20240708,110600,121519270,5300,5300,5300,5300,0
20240708,110500,121519270,5300,5300,5300,5300,5030
20240708,110400,94860270,5300,5300,5300,5300,0
20240708,110300,94860270,5300,5300,5300,5300,0
20240708,110200,94860270,5300,5300,5300,5300,0
20240708,110100,94860270,5300,5300,5300,5300,50
20240708,110000,94595270,5270,5270,5270,5270,0
20240708,105900,94595270,5270,5270,5270,5270,0
20240708,105800,94595270,5270,5270,5270,5270,0
20240708,105700,94595270,5270,5270,5270,5270,0
20240708,105600,94595270,5270,5300,5300,5270,773
20240708,105500,90514720,5300,5300,5300,5300,0
20240708,105400,90514720,5300,5300,5300,5300,0
20240708,105300,90514720,5300,5300,5300,5300,0
20240708,105200,90514720,5300,5300,5300,5300,18
20240708,105100,90419320,5300,5300,5300,5300,0
20240708,105000,90419320,5300,5300,5300,5300,0
20240708,104900,90419320,5300,5300,5300,5300,0
20240708,104800,90419320,5300,5300,5300,5300,5
20240708,104700,90392820,5300,5300,5300,5300,0
20240708,104600,90392820,5300,5300,5300,5300,0
20240708,104500,90392820,5300,5290,5300,5290,101
20240708,104400,89858520,5300,5300,5300,5300,50
20240708,104300,89593520,5300,5300,5300,5300,3
20240708,104200,89577620,5300,5300,5300,5300,38
20240708,104100,89376220,5300,5300,5300,5300,0
20240708,104000,89376220,5300,5300,5300,5300,27
20240708,103900,89233120,5300,5300,5300,5300,0
20240708,103800,89233120,5300,5300,5300,5300,0
20240708,103700,89233120,5300,5290,5300,5290,539
20240708,103600,86381800,5280,5280,5280,5280,0
20240708,103500,86381800,5280,5280,5280,5280,0
20240708,103400,86381800,5280,5300,5300,5280,21
20240708,103300,86270520,5300,5300,5300,5300,0
20240708,103200,86270520,5300,5300,5300,5300,1
20240708,103100,86265220,5280,5280,5280,5280,258
20240708,103000,84902980,5280,5280,5280,5280,0
20240708,102900,84902980,5280,5280,5280,5280,10
20240708,102800,84850180,5280,5280,5280,5280,0
20240708,102700,84850180,5280,5280,5280,5280,4
20240708,102600,84829060,5280,5280,5280,5280,0
20240708,102500,84829060,5280,5280,5280,5280,1
20240708,102400,84823780,5290,5290,5290,5290,156
20240708,102300,83998540,5290,5290,5290,5290,27
20240708,102200,83855710,5290,5290,5290,5290,0
20240708,102100,83855710,5290,5290,5290,5290,0
20240708,102000,83855710,5290,5290,5290,5290,0
20240708,101900,83855710,5290,5290,5290,5290,0
20240708,101800,83855710,5290,5290,5290,5290,10
20240708,101700,83802810,5290,5290,5290,5290,1
20240708,101600,83797520,5280,5280,5280,5280,5
20240708,101500,83771120,5300,5300,5300,5300,1
20240708,101400,83765820,5310,5310,5310,5310,0
20240708,101300,83765820,5310,5310,5310,5310,0
20240708,101200,83765820,5310,5310,5310,5310,0
20240708,101100,83765820,5310,5310,5310,5310,0
20240708,101000,83765820,5310,5310,5310,5310,0
20240708,100900,83765820,5310,5310,5310,5310,0
20240708,100800,83765820,5310,5310,5310,5310,1
20240708,100700,83760510,5270,5270,5270,5270,0
20240708,100600,83760510,5270,5280,5300,5270,172
20240708,100500,82851930,5300,5300,5300,5300,100
20240708,100400,82321930,5300,5300,5300,5300,1
20240708,100300,82316630,5290,5300,5300,5290,157
20240708,100200,81486070,5300,5300,5300,5300,1
20240708,100100,81480770,5300,5300,5300,5300,18
20240708,100000,81385370,5300,5300,5300,5300,0
20240708,095900,81385370,5300,5300,5300,5300,0
20240708,095800,81385370,5300,5300,5300,5300,30
20240708,095700,81226370,5300,5300,5300,5300,200
20240708,095600,80166370,5300,5290,5300,5290,301
20240708,095500,78574070,5290,5290,5290,5290,183
20240708,095400,77606000,5290,5290,5290,5290,5
20240708,095300,77579550,5290,5290,5290,5290,1
20240708,095200,77574260,5280,5280,5280,5280,267
20240708,095100,76164500,5280,5280,5280,5280,11
20240708,095000,76106420,5280,5270,5280,5270,391
20240708,094900,74045840,5270,5270,5270,5270,0
20240708,094800,74045840,5270,5250,5270,5250,51
20240708,094700,73778070,5250,5250,5260,5250,1310
20240708,094600,66887590,5260,5270,5270,5260,700
20240708,094500,63201190,5270,5270,5270,5270,1
20240708,094400,63195920,5270,5270,5270,5270,0
20240708,094300,63195920,5270,5280,5280,5270,63
20240708,094200,62863710,5270,5270,5270,5270,40
20240708,094100,62652910,5280,5280,5280,5280,4
20240708,094000,62631790,5280,5270,5280,5270,137
20240708,093900,61909790,5270,5270,5270,5270,0
20240708,093800,61909790,5270,5270,5270,5270,0
20240708,093700,61909790,5270,5270,5270,5270,7
20240708,093600,61872900,5270,5270,5270,5270,51
20240708,093500,61604130,5270,5270,5270,5270,0
20240708,093400,61604130,5270,5270,5270,5270,0
20240708,093300,61604130,5270,5270,5270,5270,0
20240708,093200,61604130,5270,5230,5270,5230,2
20240708,093100,61593630,5230,5270,5270,5230,612
20240708,093000,58384440,5260,5270,5270,5260,21
20240708,092900,58273870,5270,5270,5270,5250,382
20240708,092800,56263560,5270,5270,5270,5270,100
20240708,092700,55736560,5280,5280,5280,5280,0
20240708,092600,55736560,5280,5280,5280,5280,101
20240708,092500,55203280,5260,5260,5260,5260,1
20240708,092400,55198020,5280,5280,5280,5280,100
20240708,092300,54670020,5280,5280,5280,5280,315
20240708,092200,53006820,5280,5270,5280,5260,526
20240708,092100,50238440,5260,5260,5260,5260,0
20240708,092000,50238440,5260,5270,5270,5260,481
20240708,091900,47704300,5270,5270,5270,5270,0
20240708,091800,47704300,5270,5280,5280,5270,77
20240708,091700,47297820,5280,5280,5280,5280,86
20240708,091600,46843740,5280,5280,5280,5280,0
20240708,091500,46843740,5280,5280,5280,5280,0
20240708,091400,46843740,5280,5280,5280,5280,50
20240708,091300,46579740,5280,5280,5280,5270,255
20240708,091200,45235830,5280,5280,5280,5280,401
20240708,091100,43118550,5270,5280,5280,5270,443
20240708,091000,40783910,5280,5290,5290,5280,1002
20240708,090900,35492840,5280,5280,5280,5280,400
20240708,090800,33380840,5280,5280,5280,5280,3
20240708,090700,33365000,5270,5240,5270,5240,262
20240708,090600,31986780,5270,5270,5270,5270,105
20240708,090500,31433430,5270,5250,5270,5250,461
20240708,090400,29012020,5240,5250,5250,5240,117
20240708,090300,28398930,5250,5250,5250,5250,2
20240708,090200,28388430,5220,5260,5260,5220,1623
20240708,090100,19892360,5250,5250,5250,5250,0
20240708,090000,19892360,5250,5250,5290,5250,3789