KissMeData/000430/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,183100,6235011880,6000,6000,6000,6000,31081
20230808,183000,6235011880,6000,6000,6000,6000,0
20230808,182900,6235011880,6000,6000,6000,6000,0
20230808,182800,6235011880,6000,6000,6000,6000,0
20230808,182700,6235011880,6000,6000,6000,6000,0
20230808,182600,6235011880,6000,6000,6000,6000,0
20230808,182500,6235011880,6000,6000,6000,6000,0
20230808,182400,6235011880,6000,6000,6000,6000,0
20230808,182300,6235011880,6000,6000,6000,6000,0
20230808,182200,6235011880,6000,6000,6000,6000,0
20230808,182100,6235011880,6000,6000,6000,6000,0
20230808,182000,6235011880,6000,6000,6000,6000,0
20230808,181900,6235011880,6000,6000,6000,6000,0
20230808,181800,6235011880,6000,6000,6000,6000,0
20230808,181700,6235011880,6000,6000,6000,6000,0
20230808,181600,6235011880,6000,6000,6000,6000,0
20230808,181500,6235011880,6000,6000,6000,6000,0
20230808,181400,6235011880,6000,6000,6000,6000,0
20230808,181300,6235011880,6000,6000,6000,6000,0
20230808,181200,6235011880,6000,6000,6000,6000,0
20230808,181100,6235011880,6000,6000,6000,6000,0
20230808,181000,6235011880,6000,6000,6000,6000,0
20230808,180900,6235011880,6000,6000,6000,6000,0
20230808,180800,6235011880,6000,6000,6000,6000,0
20230808,180700,6235011880,6000,6000,6000,6000,0
20230808,180600,6235011880,6000,6000,6000,6000,0
20230808,180500,6235011880,6000,6000,6000,6000,0
20230808,180400,6235011880,6000,6000,6000,6000,0
20230808,180300,6235011880,6000,6000,6000,6000,0
20230808,180200,6235011880,6000,6000,6000,6000,0
20230808,180100,6235011880,6000,6000,6000,6000,31081
20230808,180000,6235011880,6000,6000,6000,6000,0
20230808,175900,6235011880,6000,6000,6000,6000,0
20230808,175800,6235011880,6000,6000,6000,6000,0
20230808,175700,6235011880,6000,6000,6000,6000,0
20230808,175600,6235011880,6000,6000,6000,6000,0
20230808,175500,6235011880,6000,6000,6000,6000,0
20230808,175400,6235011880,6000,6000,6000,6000,0
20230808,175300,6235011880,6000,6000,6000,6000,0
20230808,175200,6235011880,6000,6000,6000,6000,0
20230808,175100,6235011880,6000,6000,6000,6000,0
20230808,175000,6235011880,6000,6000,6000,6000,0
20230808,174900,6235011880,6000,6000,6000,6000,0
20230808,174800,6235011880,6000,6000,6000,6000,0
20230808,174700,6235011880,6000,6000,6000,6000,0
20230808,174600,6235011880,6000,6000,6000,6000,0
20230808,174500,6235011880,6000,6000,6000,6000,0
20230808,174400,6235011880,6000,6000,6000,6000,0
20230808,174300,6235011880,6000,6000,6000,6000,0
20230808,174200,6235011880,6000,6000,6000,6000,0
20230808,174100,6235011880,6000,6000,6000,6000,0
20230808,174000,6235011880,6000,6000,6000,6000,0
20230808,173900,6235011880,6000,6000,6000,6000,0
20230808,173800,6235011880,6000,6000,6000,6000,0
20230808,173700,6235011880,6000,6000,6000,6000,0
20230808,173600,6235011880,6000,6000,6000,6000,0
20230808,173500,6235011880,6000,6000,6000,6000,0
20230808,173400,6235011880,6000,6000,6000,6000,0
20230808,173300,6235011880,6000,6000,6000,6000,0
20230808,173200,6235011880,6000,6000,6000,6000,0
20230808,173100,6235011880,6000,6000,6000,6000,31081
20230808,173000,6235011880,6000,6000,6000,6000,0
20230808,172900,6235011880,6000,6000,6000,6000,0
20230808,172800,6235011880,6000,6000,6000,6000,0
20230808,172700,6235011880,6000,6000,6000,6000,0
20230808,172600,6235011880,6000,6000,6000,6000,0
20230808,172500,6235011880,6000,6000,6000,6000,0
20230808,172400,6235011880,6000,6000,6000,6000,0
20230808,172300,6235011880,6000,6000,6000,6000,0
20230808,172200,6235011880,6000,6000,6000,6000,0
20230808,172100,6235011880,6000,6000,6000,6000,0
20230808,172000,6235011880,6000,6000,6000,6000,0
20230808,171900,6235011880,6000,6000,6000,6000,0
20230808,171800,6235011880,6000,6000,6000,6000,0
20230808,171700,6235011880,6000,6000,6000,6000,0
20230808,171600,6235011880,6000,6000,6000,6000,0
20230808,171500,6235011880,6000,6000,6000,6000,0
20230808,171400,6235011880,6000,6000,6000,6000,0
20230808,171300,6235011880,6000,6000,6000,6000,0
20230808,171200,6235011880,6000,6000,6000,6000,0
20230808,171100,6235011880,6000,6000,6000,6000,0
20230808,171000,6235011880,6000,6000,6000,6000,0
20230808,170900,6235011880,6000,6000,6000,6000,0
20230808,170800,6235011880,6000,6000,6000,6000,0
20230808,170700,6235011880,6000,6000,6000,6000,0
20230808,170600,6235011880,6000,6000,6000,6000,0
20230808,170500,6235011880,6000,6000,6000,6000,0
20230808,170400,6235011880,6000,6000,6000,6000,0
20230808,170300,6235011880,6000,6000,6000,6000,0
20230808,170200,6235011880,6000,6000,6000,6000,0
20230808,170100,6235011880,6000,6000,6000,6000,31081
20230808,170000,6235011880,6000,6000,6000,6000,0
20230808,165900,6235011880,6000,6000,6000,6000,0
20230808,165800,6235011880,6000,6000,6000,6000,0
20230808,165700,6235011880,6000,6000,6000,6000,0
20230808,165600,6235011880,6000,6000,6000,6000,0
20230808,165500,6235011880,6000,6000,6000,6000,0
20230808,165400,6235011880,6000,6000,6000,6000,0
20230808,165300,6235011880,6000,6000,6000,6000,0
20230808,165200,6235011880,6000,6000,6000,6000,0
20230808,165100,6235011880,6000,6000,6000,6000,0
20230808,165000,6235011880,6000,6000,6000,6000,0
20230808,164900,6235011880,6000,6000,6000,6000,0
20230808,164800,6235011880,6000,6000,6000,6000,0
20230808,164700,6235011880,6000,6000,6000,6000,0
20230808,164600,6235011880,6000,6000,6000,6000,0
20230808,164500,6235011880,6000,6000,6000,6000,0
20230808,164400,6235011880,6000,6000,6000,6000,0
20230808,164300,6235011880,6000,6000,6000,6000,0
20230808,164200,6235011880,6000,6000,6000,6000,0
20230808,164100,6235011880,6000,6000,6000,6000,0
20230808,164000,6235011880,6000,6000,6000,6000,0
20230808,163900,6235011880,6000,6000,6000,6000,0
20230808,163800,6235011880,6000,6000,6000,6000,0
20230808,163700,6235011880,6000,6000,6000,6000,0
20230808,163600,6235011880,6000,6000,6000,6000,0
20230808,163500,6235011880,6000,6000,6000,6000,0
20230808,163400,6235011880,6000,6000,6000,6000,0
20230808,163300,6235011880,6000,6000,6000,6000,0
20230808,163200,6235011880,6000,6000,6000,6000,0
20230808,163100,6235011880,6000,6000,6000,6000,31081
20230808,163000,6235011880,6000,6000,6000,6000,0
20230808,162900,6235011880,6000,6000,6000,6000,0
20230808,162800,6235011880,6000,6000,6000,6000,0
20230808,162700,6235011880,6000,6000,6000,6000,0
20230808,162600,6235011880,6000,6000,6000,6000,0
20230808,162500,6235011880,6000,6000,6000,6000,0
20230808,162400,6235011880,6000,6000,6000,6000,0
20230808,162300,6235011880,6000,6000,6000,6000,0
20230808,162200,6235011880,6000,6000,6000,6000,0
20230808,162100,6235011880,6000,6000,6000,6000,0
20230808,162000,6235011880,6000,6000,6000,6000,0
20230808,161900,6235011880,6000,6000,6000,6000,0
20230808,161800,6235011880,6000,6000,6000,6000,0
20230808,161700,6235011880,6000,6000,6000,6000,0
20230808,161600,6235011880,6000,6000,6000,6000,0
20230808,161500,6235011880,6000,6000,6000,6000,0
20230808,161400,6235011880,6000,6000,6000,6000,0
20230808,161300,6235011880,6000,6000,6000,6000,0
20230808,161200,6235011880,6000,6000,6000,6000,0
20230808,161100,6235011880,6000,6000,6000,6000,0
20230808,161000,6235011880,6000,6000,6000,6000,0
20230808,160900,6235011880,6000,6000,6000,6000,0
20230808,160800,6235011880,6000,6000,6000,6000,0
20230808,160700,6235011880,6000,6000,6000,6000,0
20230808,160600,6235011880,6000,6000,6000,6000,0
20230808,160500,6235011880,6000,6000,6000,6000,0
20230808,160400,6235011880,6000,6000,6000,6000,0
20230808,160300,6235011880,6000,6000,6000,6000,0
20230808,160200,6235011880,6000,6000,6000,6000,0
20230808,160100,6235011880,6000,6000,6000,6000,31081
20230808,160000,6235011880,6000,6000,6000,6000,0
20230808,155900,6235011880,6000,6000,6000,6000,0
20230808,155800,6235011880,6000,6000,6000,6000,0
20230808,155700,6235011880,6000,6000,6000,6000,0
20230808,155600,6235011880,6000,6000,6000,6000,0
20230808,155500,6235011880,6000,6000,6000,6000,0
20230808,155400,6235011880,6000,6000,6000,6000,0
20230808,155300,6235011880,6000,6000,6000,6000,0
20230808,155200,6235011880,6000,6000,6000,6000,0
20230808,155100,6235011880,6000,6000,6000,6000,0
20230808,155000,6235011880,6000,6000,6000,6000,0
20230808,154900,6235011880,6000,6000,6000,6000,0
20230808,154800,6235011880,6000,6000,6000,6000,0
20230808,154700,6235011880,6000,6000,6000,6000,0
20230808,154600,6235011880,6000,6000,6000,6000,0
20230808,154500,6235011880,6000,6000,6000,6000,0
20230808,154400,6235011880,6000,6000,6000,6000,0
20230808,154300,6235011880,6000,6000,6000,6000,0
20230808,154200,6235011880,6000,6000,6000,6000,0
20230808,154100,6235011880,6000,6000,6000,6000,0
20230808,154000,6235011880,6000,6000,6000,6000,0
20230808,153900,6235011880,6000,6000,6000,6000,0
20230808,153800,6235011880,6000,6000,6000,6000,0
20230808,153700,6235011880,6000,6000,6000,6000,0
20230808,153600,6235011880,6000,6000,6000,6000,0
20230808,153500,6235011880,6000,6000,6000,6000,0
20230808,153400,6235011880,6000,6000,6000,6000,0
20230808,153300,6235011880,6000,6000,6000,6000,0
20230808,153200,6235011880,6000,6000,6000,6000,0
20230808,153100,6235011880,6000,6000,6000,6000,31081
20230808,153000,6235011880,6000,6000,6000,6000,31081
20230808,152900,6048525880,6000,6000,6000,6000,0
20230808,152800,6048525880,6000,6000,6000,6000,0
20230808,152700,6048525880,6000,6000,6000,6000,0
20230808,152600,6048525880,6000,6000,6000,6000,0
20230808,152500,6048525880,6000,6000,6000,6000,0
20230808,152400,6048525880,6000,6000,6000,6000,0
20230808,152300,6048525880,6000,6000,6000,6000,0
20230808,152200,6048525880,6000,6000,6000,6000,0
20230808,152100,6048525880,6000,6000,6000,6000,0
20230808,152000,6048525880,6000,6000,6000,6000,0
20230808,151900,6048525880,6000,6000,6010,5990,6314
20230808,151800,6010679860,6000,6000,6010,6000,3475
20230808,151700,5989829360,6010,5990,6020,5990,531
20230808,151600,5986638300,6010,6000,6020,6000,26931
20230808,151500,5824865630,6000,6010,6020,6000,8032
20230808,151400,5776604270,6020,6010,6020,6010,263
20230808,151300,5775023610,6010,6010,6020,6010,2289
20230808,151200,5761264290,6020,6010,6020,6010,361
20230808,151100,5759092140,6020,6020,6020,6010,342
20230808,151000,5757036700,6010,6020,6020,6010,318
20230808,150900,5755122620,6020,6020,6020,6010,1123
20230808,150800,5748362270,6020,6010,6020,6010,693
20230808,150700,5744193550,6010,6010,6020,6010,413
20230808,150600,5741709400,6020,6010,6020,6000,471
20230808,150500,5738878770,6000,6000,6010,6000,1518
20230808,150400,5729761940,6000,6010,6010,6000,3482
20230808,150300,5708838430,6010,6010,6020,6010,3316
20230808,150200,5688904270,6010,6010,6020,6010,3245
20230808,150100,5669400020,6020,6020,6020,6010,2013
20230808,150000,5657301850,6010,6010,6020,6010,1177
20230808,145900,5650225970,6010,6010,6010,6010,36
20230808,145800,5650009610,6010,6010,6020,6010,3113
20230808,145700,5631299380,6010,6020,6030,6010,1259
20230808,145600,5623719180,6020,6030,6030,6020,1106
20230808,145500,5617059590,6020,6040,6040,6020,4908
20230808,145400,5587423420,6040,6040,6050,6040,387
20230808,145300,5585085840,6040,6040,6050,6040,1378
20230808,145200,5576762630,6040,6050,6050,6040,2939
20230808,145100,5559008670,6040,6040,6050,6030,1308
20230808,145000,5551108300,6050,6030,6050,6030,971
20230808,144900,5545239050,6040,6030,6040,6020,475
20230808,144800,5542375270,6030,6040,6040,6030,884
20230808,144700,5537044710,6030,6050,6060,6030,2804
20230808,144600,5520091660,6050,6050,6060,6030,149
20230808,144500,5519190310,6060,6020,6070,6020,2252
20230808,144400,5505562410,6020,6010,6030,6010,940
20230808,144300,5499906340,6020,6010,6020,6000,29
20230808,144200,5499732010,6010,6010,6010,6000,632
20230808,144100,5495933900,6000,6000,6010,6000,3316
20230808,144000,5476036880,6000,5990,6000,5990,2958
20230808,143900,5458301870,5990,5990,6000,5990,988
20230808,143800,5452373990,6000,5990,6000,5990,2906
20230808,143700,5434966930,5990,6000,6000,5990,3597
20230808,143600,5413420860,6000,5990,6000,5990,2072
20230808,143500,5401009570,5990,6010,6010,5990,31972
20230808,143400,5209184920,6010,6010,6020,6010,441
20230808,143300,5206534500,6010,6020,6030,6010,591
20230808,143200,5202976650,6020,6020,6030,6020,215
20230808,143100,5201682330,6030,6060,6060,6030,220
20230808,143000,5200355680,6030,6040,6050,6030,1891
20230808,142900,5188944060,6050,6030,6060,6030,2445
20230808,142800,5174158920,6030,6020,6040,6020,62
20230808,142700,5173785130,6030,6020,6030,6010,6409
20230808,142600,5135211650,6030,6020,6030,6020,4
20230808,142500,5135187560,6030,6010,6030,6010,361
20230808,142400,5133012410,6010,6010,6020,6010,646
20230808,142300,5129125320,6020,6020,6030,6010,973
20230808,142200,5123268630,6020,6020,6030,6010,579
20230808,142100,5119783060,6010,6030,6030,6010,820
20230808,142000,5114853640,6010,6020,6030,6010,329
20230808,141900,5112873220,6020,6010,6030,6010,51
20230808,141800,5112566620,6010,6010,6030,6010,592
20230808,141700,5109008680,6010,6020,6020,6010,4218
20230808,141600,5083636320,6020,6020,6040,6020,237
20230808,141500,5082209520,6020,6020,6040,6020,2093
20230808,141400,5069609620,6020,6030,6030,6020,598
20230808,141300,5066009470,6030,6030,6040,6030,528
20230808,141200,5062825620,6020,6030,6030,6020,1910
20230808,141100,5051320190,6030,6030,6030,6030,1204
20230808,141000,5044060070,6020,6020,6030,6020,1431
20230808,140900,5035431490,6010,6030,6040,6000,16617
20230808,140800,4935434720,6040,6040,6050,6040,1267
20230808,140700,4927781040,6040,6040,6040,6040,118
20230808,140600,4927068320,6040,6040,6040,6040,148
20230808,140500,4926174400,6040,6050,6050,6040,109
20230808,140400,4925515940,6050,6050,6050,6040,170
20230808,140300,4924488220,6050,6080,6080,6050,1448
20230808,140200,4915702340,6070,6060,6070,6060,596
20230808,140100,4912085530,6060,6050,6060,6050,1083
20230808,140000,4905527580,6050,6050,6050,6050,964
20230808,135900,4899695380,6050,6050,6050,6040,1271
20230808,135800,4892005920,6060,6060,6060,6060,743
20230808,135700,4887503340,6060,6060,6060,6060,291
20230808,135600,4885739880,6060,6060,6060,6060,1164
20230808,135500,4878686040,6060,6060,6060,6060,607
20230808,135400,4875007620,6040,6070,6080,6040,1893
20230808,135300,4863524640,6080,6080,6080,6070,1505
20230808,135200,4854387600,6080,6080,6080,6060,369
20230808,135100,4852145820,6060,6080,6080,6060,132
20230808,135000,4851345860,6080,6050,6080,6050,4629
20230808,134900,4823272890,6050,6060,6060,6050,311
20230808,134800,4821391330,6050,6070,6070,6050,1263
20230808,134700,4813737550,6050,6060,6070,6050,13
20230808,134600,4813658850,6060,6070,6070,6060,1301
20230808,134500,4805774780,6070,6080,6080,6060,152
20230808,134400,4804853610,6080,6040,6080,6040,3448
20230808,134300,4783995240,6030,6030,6030,6030,11
20230808,134200,4783928910,6030,6030,6040,6030,541
20230808,134100,4780666670,6030,6040,6040,6030,419
20230808,134000,4778140090,6040,6040,6050,6030,514
20230808,133900,4775036160,6050,6050,6050,6040,15
20230808,133800,4774945500,6040,6040,6040,6030,947
20230808,133700,4769235040,6040,6030,6040,6030,165
20230808,133600,4768239990,6040,6030,6040,6030,97
20230808,133500,4767654960,6030,6040,6050,6030,1514
20230808,133400,4758520960,6040,6030,6040,6030,819
20230808,133300,4753576300,6030,6040,6040,6030,596
20230808,133200,4749982330,6040,6040,6040,6040,541
20230808,133100,4746714690,6040,6050,6050,6030,1643
20230808,133000,4736797910,6050,6040,6050,6040,574
20230808,132900,4733328350,6060,6030,6060,6030,1413
20230808,132800,4724789870,6030,6020,6030,6020,2548
20230808,132700,4709428070,6020,6040,6040,6020,3550
20230808,132600,4688026560,6030,6030,6030,6030,0
20230808,132500,4688026560,6030,6040,6040,6030,240
20230808,132400,4686579260,6050,6040,6050,6030,14
20230808,132300,4686494690,6030,6040,6050,6030,165
20230808,132200,4685498840,6050,6040,6050,6030,172
20230808,132100,4684461140,6050,6040,6050,6040,221
20230808,132000,4683126280,6040,6040,6040,6040,176
20230808,131900,4682063240,6050,6050,6060,6040,4397
20230808,131800,4655501030,6060,6050,6060,6050,17
20230808,131700,4655398170,6050,6040,6060,6040,272
20230808,131600,4653750740,6040,6050,6050,6040,190
20230808,131500,4652602540,6050,6050,6050,6050,1359
20230808,131400,4644380590,6050,6050,6050,6040,519
20230808,131300,4641243280,6050,6050,6060,6040,517
20230808,131200,4638119200,6040,6040,6040,6040,283
20230808,131100,4636409880,6050,6040,6050,6040,41
20230808,131000,4636162060,6040,6050,6050,6040,194
20230808,130900,4634988450,6050,6060,6060,6050,103
20230808,130800,4634364500,6060,6060,6060,6060,58
20230808,130700,4634013020,6060,6060,6070,6060,136
20230808,130600,4633188850,6060,6060,6070,6060,40
20230808,130500,4632946250,6060,6060,6060,6060,250
20230808,130400,4631431250,6060,6070,6070,6060,147
20230808,130300,4630540380,6060,6060,6060,6060,332
20230808,130200,4628528460,6040,6070,6070,6040,1617
20230808,130100,4618745140,6070,6060,6070,6060,140
20230808,130000,4617896700,6060,6060,6070,6060,126
20230808,125900,4617133130,6060,6070,6070,6060,330
20230808,125800,4615130310,6060,6070,6070,6060,642
20230808,125700,4611234670,6070,6070,6070,6070,5
20230808,125600,4611204320,6070,6080,6100,6070,2339
20230808,125500,4596964910,6070,6070,6070,6070,210
20230808,125400,4595690210,6070,6070,6070,6070,18
20230808,125300,4595580950,6080,6080,6080,6080,9
20230808,125200,4595526230,6070,6070,6070,6070,155
20230808,125100,4594585380,6080,6080,6080,6080,36
20230808,125000,4594366500,6080,6080,6080,6080,432
20230808,124900,4591739940,6080,6080,6080,6080,1177
20230808,124800,4584583780,6080,6080,6090,6080,881
20230808,124700,4579218690,6090,6090,6090,6080,85
20230808,124600,4578701160,6100,6090,6100,6070,2022
20230808,124500,4566376870,6080,6070,6080,6070,3001
20230808,124400,4548130880,6070,6070,6080,6070,2661
20230808,124300,4531978590,6080,6080,6080,6080,0
20230808,124200,4531978590,6080,6070,6080,6070,10
20230808,124100,4531917880,6070,6070,6080,6070,144
20230808,124000,4531043790,6080,6080,6080,6080,101
20230808,123900,4530429710,6070,6080,6080,6070,162
20230808,123800,4529444850,6070,6070,6070,6070,388
20230808,123700,4527089690,6070,6080,6080,6070,36
20230808,123600,4526870900,6080,6080,6090,6080,153
20230808,123500,4525940650,6090,6070,6100,6070,6351
20230808,123400,4487286710,6070,6080,6080,6060,2541
20230808,123300,4471877890,6060,6060,6080,6060,1117
20230808,123200,4465103530,6080,6060,6080,6060,459
20230808,123100,4462321280,6060,6070,6070,6060,308
20230808,123000,4460452430,6070,6050,6070,6050,3919
20230808,122900,4436717280,6050,6060,6060,6050,571
20230808,122800,4433258420,6060,6060,6060,6060,2508
20230808,122700,4418059940,6060,6070,6070,6060,349
20230808,122600,4415944400,6060,6070,6070,6060,420
20230808,122500,4413396300,6070,6060,6070,6060,54
20230808,122400,4413069030,6070,6070,6080,6070,165
20230808,122300,4412066970,6060,6070,6080,6060,508
20230808,122200,4408987910,6080,6050,6080,6050,2726
20230808,122100,4392467160,6060,6060,6060,6050,65
20230808,122000,4392073350,6060,6050,6060,6050,140
20230808,121900,4391226330,6040,6040,6040,6040,139
20230808,121800,4390386770,6050,6050,6050,6050,2195
20230808,121700,4377107020,6060,6050,6060,6050,211
20230808,121600,4375830460,6060,6050,6060,6050,379
20230808,121500,4373537500,6050,6050,6050,6040,157
20230808,121400,4372587740,6050,6050,6060,6050,2131
20230808,121300,4359694850,6040,6040,6050,6040,778
20230808,121200,4354995720,6040,6040,6040,6040,13
20230808,121100,4354917200,6050,6040,6050,6040,888
20230808,121000,4349551180,6050,6050,6050,6050,9
20230808,120900,4349496730,6050,6040,6050,6040,304
20230808,120800,4347659750,6040,6040,6060,6040,196
20230808,120700,4346475880,6040,6040,6040,6040,68
20230808,120600,4346065160,6040,6040,6040,6040,4431
20230808,120500,4319301920,6040,6060,6070,6040,2161
20230808,120400,4306208590,6040,6060,6070,6040,829
20230808,120300,4301181470,6060,6060,6060,6060,1
20230808,120200,4301175410,6040,6060,6060,6040,453
20230808,120100,4298436240,6060,6060,6060,6060,26
20230808,120000,4298278680,6050,6040,6050,6040,40
20230808,115900,4298036830,6040,6040,6050,6040,136
20230808,115800,4297215380,6040,6040,6040,6040,19
20230808,115700,4297100620,6040,6040,6040,6040,330
20230808,115600,4295107420,6050,6040,6050,6040,209
20230808,115500,4293843060,6040,6040,6040,6040,88
20230808,115400,4293311540,6040,6050,6050,6040,143
20230808,115300,4292446580,6050,6050,6050,6050,566
20230808,115200,4289022280,6050,6060,6060,6050,30
20230808,115100,4288840610,6050,6070,6070,6050,603
20230808,115000,4285191610,6060,6060,6060,6060,79
20230808,114900,4284712870,6060,6070,6070,6060,617
20230808,114800,4280971850,6060,6070,6070,6060,528
20230808,114700,4277769160,6070,6070,6070,6070,0
20230808,114600,4277769160,6070,6070,6080,6050,216
20230808,114500,4276458180,6080,6050,6080,6050,4194
20230808,114400,4250966220,6050,6050,6070,6050,138
20230808,114300,4250130090,6060,6060,6060,6060,611
20230808,114200,4246427430,6060,6070,6070,6050,737
20230808,114100,4241963180,6060,6070,6070,6050,32
20230808,114000,4241769300,6060,6050,6060,6030,768
20230808,113900,4237124210,6050,6060,6060,6050,26
20230808,113800,4236966840,6070,6070,6070,6060,329
20230808,113700,4234970100,6080,6070,6080,6050,3874
20230808,113600,4211499920,6070,6090,6090,6070,1790
20230808,113500,4200620920,6090,6070,6090,6070,1680
20230808,113400,4190411510,6080,6060,6080,6060,1137
20230808,113300,4183511410,6070,6050,6070,6040,1051
20230808,113200,4177142760,6050,6040,6050,6040,2217
20230808,113100,4163744800,6040,6060,6060,6040,2428
20230808,113000,4149065870,6070,6080,6090,6060,1347
20230808,112900,4140880600,6080,6080,6090,6070,9412
20230808,112800,4083603220,6070,6070,6080,6070,1586
20230808,112700,4073976190,6060,6030,6060,6030,2566
20230808,112600,4058441550,6030,6030,6030,6030,372
20230808,112500,4056198390,6030,6040,6050,6030,3605
20230808,112400,4034413710,6040,6020,6040,6020,5196
20230808,112300,4003048630,6010,6020,6020,6010,362
20230808,112200,4000869860,6030,6020,6030,6020,52
20230808,112100,4000556810,6020,6020,6030,6010,872
20230808,112000,3995305190,6020,6010,6020,6010,1337
20230808,111900,3987258350,6010,6000,6020,6000,55
20230808,111800,3986927600,6000,6000,6010,6000,1092
20230808,111700,3980366580,6020,6010,6020,6000,137
20230808,111600,3979543500,6010,6020,6020,5990,1519
20230808,111500,3970437470,5990,6000,6000,5990,1569
20230808,111400,3961027560,5990,5990,5990,5980,869
20230808,111300,3955827830,5990,6000,6000,5990,2125
20230808,111200,3943089970,6000,6010,6010,6000,354
20230808,111100,3940965890,6020,6010,6020,6000,509
20230808,111000,3937909800,6010,6020,6020,6000,778
20230808,110900,3933240450,6010,6030,6030,6010,298
20230808,110800,3931447650,6030,6020,6030,6020,897
20230808,110700,3926039670,6000,6000,6000,6000,204
20230808,110600,3924815670,6000,6000,6000,6000,55
20230808,110500,3924485670,6000,6000,6010,6000,28
20230808,110400,3924317600,6000,6000,6010,6000,742
20230808,110300,3919865400,6000,6000,6010,6000,3835
20230808,110200,3896855090,6000,6010,6010,6000,204
20230808,110100,3895629390,6020,6010,6020,6000,500
20230808,110000,3892627240,6000,6010,6010,6000,1688
20230808,105900,3882486100,6010,6010,6020,6010,433
20230808,105800,3879883760,6020,6010,6030,6010,517
20230808,105700,3876776540,6030,6010,6030,6010,681
20230808,105600,3872677000,6010,6030,6030,6010,310
20230808,105500,3870810950,6020,6020,6020,6010,1455
20230808,105400,3862053230,6020,6030,6030,6020,76
20230808,105300,3861595040,6030,6040,6040,6030,270
20230808,105200,3859964940,6040,6030,6040,6020,453
20230808,105100,3857234150,6040,6030,6040,6030,1545
20230808,105000,3847911480,6040,6030,6040,6020,1134
20230808,104900,3841065290,6040,6020,6040,6010,1194
20230808,104800,3833874480,6020,6000,6040,6000,3010
20230808,104700,3815726890,6010,6010,6020,6000,1205
20230808,104600,3808486100,6000,6010,6010,6000,1013
20230808,104500,3802402550,6020,6010,6020,6010,974
20230808,104400,3796548650,6010,6000,6010,6000,234
20230808,104300,3795142520,6010,6010,6010,6000,140
20230808,104200,3794302430,6000,6010,6010,6000,538
20230808,104100,3791074390,6000,6020,6020,6000,897
20230808,104000,3785682020,6010,6020,6020,6010,269
20230808,103900,3784064110,6020,6020,6020,6010,181
20230808,103800,3782974990,6020,6020,6030,6010,265
20230808,103700,3781380240,6010,6000,6020,6000,760
20230808,103600,3776817380,6000,6020,6020,6000,2838
20230808,103500,3759757450,6020,6030,6030,6020,10961
20230808,103400,3693760330,6030,6020,6030,6020,660
20230808,103300,3689783030,6030,6030,6030,6020,2510
20230808,103200,3674648230,6020,5990,6020,5990,7207
20230808,103100,3631384560,5990,5980,5990,5970,1452
20230808,103000,3622703670,5980,5980,5980,5970,601
20230808,102900,3619111240,5980,5960,5980,5960,1249
20230808,102800,3611658520,5960,5960,5960,5960,1493
20230808,102700,3602760240,5950,5950,5950,5950,540
20230808,102600,3599547240,5950,5940,5950,5940,18
20230808,102500,3599440210,5940,5940,5940,5940,930
20230808,102400,3593916010,5940,5940,5950,5940,1875
20230808,102300,3582778500,5940,5940,5940,5940,2631
20230808,102200,3567150360,5940,5950,5960,5930,4735
20230808,102100,3539012380,5950,5930,5950,5930,3790
20230808,102000,3516489240,5930,5950,5960,5920,24556
20230808,101900,3370915800,5960,5960,5960,5940,3308
20230808,101800,3351252090,5960,5960,5960,5940,8186
20230808,101700,3302542730,5960,5970,5980,5950,17682
20230808,101600,3197190250,5980,5980,5990,5970,4814
20230808,101500,3168409890,5980,5990,5990,5970,4281
20230808,101400,3142792460,5990,5980,5990,5980,667
20230808,101300,3138798610,5990,5990,5990,5980,4440
20230808,101200,3112235410,6000,6020,6020,6000,2970
20230808,101100,3094393050,6020,6020,6020,6020,256
20230808,101000,3092851930,6020,6010,6030,6010,1056
20230808,100900,3086494110,6020,6010,6020,6000,1934
20230808,100800,3074872240,6010,6010,6020,6010,1383
20230808,100700,3066553820,6010,6010,6010,6010,1500
20230808,100600,3057538820,6000,5990,6010,5980,926
20230808,100500,3051989430,5990,6000,6000,5980,3975
20230808,100400,3028180390,6000,5990,6000,5990,2160
20230808,100300,3015236970,6000,5990,6000,5980,4234
20230808,100200,2989873280,5990,6000,6000,5980,4630
20230808,100100,2962142640,6000,6030,6030,5990,14508
20230808,100000,2875041260,6020,6020,6020,6020,59
20230808,095900,2874686080,6030,6030,6030,6020,164
20230808,095800,2873698460,6020,6020,6020,6010,1262
20230808,095700,2866111220,6020,6030,6030,6010,232
20230808,095600,2864716720,6030,6030,6030,6010,2440
20230808,095500,2850046770,6040,6050,6050,6010,5631
20230808,095400,2816071220,6050,6050,6050,6040,1239
20230808,095300,2808585830,6050,6050,6050,6040,486
20230808,095200,2805648130,6050,6050,6050,6050,675
20230808,095100,2801564380,6050,6050,6070,6050,2123
20230808,095000,2788717160,6050,6040,6050,6040,289
20230808,094900,2786971030,6040,6040,6040,6040,604
20230808,094800,2783322870,6050,6030,6050,6030,2385
20230808,094700,2768900290,6030,6030,6040,6020,1705
20230808,094600,2758614210,6020,6040,6050,6020,3850
20230808,094500,2735374930,6040,6010,6040,6010,2044
20230808,094400,2723033570,6010,6030,6040,6010,2912
20230808,094300,2705496610,6030,6030,6040,6030,1052
20230808,094200,2699153040,6030,6030,6030,6020,1246
20230808,094100,2691648210,6030,6020,6030,6010,2553
20230808,094000,2676286730,6030,6040,6040,6030,1963
20230808,093900,2664441810,6040,6020,6050,6020,4184
20230808,093800,2639205410,6020,6010,6020,6010,2452
20230808,093700,2624468880,6010,6010,6020,6010,3172
20230808,093600,2605403550,6010,6020,6020,6010,429
20230808,093500,2602822970,6020,6030,6030,6020,5747
20230808,093400,2568178980,6040,6050,6060,6040,3191
20230808,093300,2548898830,6040,6040,6070,6040,3232
20230808,093200,2529364230,6040,6030,6040,6030,1966
20230808,093100,2517500620,6040,6030,6040,6030,3126
20230808,093000,2498645170,6030,6010,6030,6010,83
20230808,092900,2498146320,6010,6030,6030,6010,4100
20230808,092800,2473482940,6030,6030,6040,6020,8782
20230808,092700,2420526950,6030,6030,6030,6020,702
20230808,092600,2416299720,6020,6000,6020,6000,2652
20230808,092500,2400343510,6000,5990,6010,5990,7502
20230808,092400,2355321590,5990,5990,5990,5990,16
20230808,092300,2355225750,6000,6000,6010,5980,3936
20230808,092200,2331619660,5990,5980,5990,5960,4386
20230808,092100,2305370730,5960,5960,6000,5960,7446
20230808,092000,2260901510,5960,5970,5980,5950,9289
20230808,091900,2205475570,6000,5960,6000,5960,4948
20230808,091800,2175902690,5960,6000,6000,5960,10186
20230808,091700,2115064600,6000,6010,6010,5980,1328
20230808,091600,2107098450,6030,5960,6030,5950,6587
20230808,091500,2067762260,5960,6010,6020,5940,17229
20230808,091400,1964992880,6010,5970,6030,5960,5682
20230808,091300,1930843400,5960,5960,6000,5930,32688
20230808,091200,1736340060,5960,6020,6020,5950,27752
20230808,091100,1570281620,6010,6030,6030,6010,9182
20230808,091000,1515027760,6020,6050,6050,6020,13992
20230808,090900,1430772860,6050,6030,6050,6010,34583
20230808,090800,1222253460,6040,6070,6080,6030,15827
20230808,090700,1126518370,6070,6110,6110,6070,15961
20230808,090600,1029282710,6110,6120,6120,6110,4154
20230808,090500,1003890720,6130,6110,6140,6110,5259
20230808,090400,971705480,6120,6110,6130,6100,6622
20230808,090300,931242110,6110,6110,6120,6100,13717
20230808,090200,847525420,6110,6120,6140,6100,16612
20230808,090100,746013370,6120,6140,6180,6120,23798
20230808,090000,599652290,6140,6090,6170,6090,98374