KissMeData/000430/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183100,4584267950,6040,6040,6040,6040,9325
20230828,183000,4584267950,6040,6040,6040,6040,0
20230828,182900,4584267950,6040,6040,6040,6040,0
20230828,182800,4584267950,6040,6040,6040,6040,0
20230828,182700,4584267950,6040,6040,6040,6040,0
20230828,182600,4584267950,6040,6040,6040,6040,0
20230828,182500,4584267950,6040,6040,6040,6040,0
20230828,182400,4584267950,6040,6040,6040,6040,0
20230828,182300,4584267950,6040,6040,6040,6040,0
20230828,182200,4584267950,6040,6040,6040,6040,0
20230828,182100,4584267950,6040,6040,6040,6040,0
20230828,182000,4584267950,6040,6040,6040,6040,0
20230828,181900,4584267950,6040,6040,6040,6040,0
20230828,181800,4584267950,6040,6040,6040,6040,0
20230828,181700,4584267950,6040,6040,6040,6040,0
20230828,181600,4584267950,6040,6040,6040,6040,0
20230828,181500,4584267950,6040,6040,6040,6040,0
20230828,181400,4584267950,6040,6040,6040,6040,0
20230828,181300,4584267950,6040,6040,6040,6040,0
20230828,181200,4584267950,6040,6040,6040,6040,0
20230828,181100,4584267950,6040,6040,6040,6040,0
20230828,181000,4584267950,6040,6040,6040,6040,0
20230828,180900,4584267950,6040,6040,6040,6040,0
20230828,180800,4584267950,6040,6040,6040,6040,0
20230828,180700,4584267950,6040,6040,6040,6040,0
20230828,180600,4584267950,6040,6040,6040,6040,0
20230828,180500,4584267950,6040,6040,6040,6040,0
20230828,180400,4584267950,6040,6040,6040,6040,0
20230828,180300,4584267950,6040,6040,6040,6040,0
20230828,180200,4584267950,6040,6040,6040,6040,0
20230828,180100,4584267950,6040,6040,6040,6040,9325
20230828,180000,4584267950,6040,6040,6040,6040,0
20230828,175900,4584267950,6040,6040,6040,6040,0
20230828,175800,4584267950,6040,6040,6040,6040,0
20230828,175700,4584267950,6040,6040,6040,6040,0
20230828,175600,4584267950,6040,6040,6040,6040,0
20230828,175500,4584267950,6040,6040,6040,6040,0
20230828,175400,4584267950,6040,6040,6040,6040,0
20230828,175300,4584267950,6040,6040,6040,6040,0
20230828,175200,4584267950,6040,6040,6040,6040,0
20230828,175100,4584267950,6040,6040,6040,6040,0
20230828,175000,4584267950,6040,6040,6040,6040,0
20230828,174900,4584267950,6040,6040,6040,6040,0
20230828,174800,4584267950,6040,6040,6040,6040,0
20230828,174700,4584267950,6040,6040,6040,6040,0
20230828,174600,4584267950,6040,6040,6040,6040,0
20230828,174500,4584267950,6040,6040,6040,6040,0
20230828,174400,4584267950,6040,6040,6040,6040,0
20230828,174300,4584267950,6040,6040,6040,6040,0
20230828,174200,4584267950,6040,6040,6040,6040,0
20230828,174100,4584267950,6040,6040,6040,6040,0
20230828,174000,4584267950,6040,6040,6040,6040,0
20230828,173900,4584267950,6040,6040,6040,6040,0
20230828,173800,4584267950,6040,6040,6040,6040,0
20230828,173700,4584267950,6040,6040,6040,6040,0
20230828,173600,4584267950,6040,6040,6040,6040,0
20230828,173500,4584267950,6040,6040,6040,6040,0
20230828,173400,4584267950,6040,6040,6040,6040,0
20230828,173300,4584267950,6040,6040,6040,6040,0
20230828,173200,4584267950,6040,6040,6040,6040,0
20230828,173100,4584267950,6040,6040,6040,6040,9325
20230828,173000,4584267950,6040,6040,6040,6040,0
20230828,172900,4584267950,6040,6040,6040,6040,0
20230828,172800,4584267950,6040,6040,6040,6040,0
20230828,172700,4584267950,6040,6040,6040,6040,0
20230828,172600,4584267950,6040,6040,6040,6040,0
20230828,172500,4584267950,6040,6040,6040,6040,0
20230828,172400,4584267950,6040,6040,6040,6040,0
20230828,172300,4584267950,6040,6040,6040,6040,0
20230828,172200,4584267950,6040,6040,6040,6040,0
20230828,172100,4584267950,6040,6040,6040,6040,0
20230828,172000,4584267950,6040,6040,6040,6040,0
20230828,171900,4584267950,6040,6040,6040,6040,0
20230828,171800,4584267950,6040,6040,6040,6040,0
20230828,171700,4584267950,6040,6040,6040,6040,0
20230828,171600,4584267950,6040,6040,6040,6040,0
20230828,171500,4584267950,6040,6040,6040,6040,0
20230828,171400,4584267950,6040,6040,6040,6040,0
20230828,171300,4584267950,6040,6040,6040,6040,0
20230828,171200,4584267950,6040,6040,6040,6040,0
20230828,171100,4584267950,6040,6040,6040,6040,0
20230828,171000,4584267950,6040,6040,6040,6040,0
20230828,170900,4584267950,6040,6040,6040,6040,0
20230828,170800,4584267950,6040,6040,6040,6040,0
20230828,170700,4584267950,6040,6040,6040,6040,0
20230828,170600,4584267950,6040,6040,6040,6040,0
20230828,170500,4584267950,6040,6040,6040,6040,0
20230828,170400,4584267950,6040,6040,6040,6040,0
20230828,170300,4584267950,6040,6040,6040,6040,0
20230828,170200,4584267950,6040,6040,6040,6040,0
20230828,170100,4584267950,6040,6040,6040,6040,9325
20230828,170000,4584267950,6040,6040,6040,6040,0
20230828,165900,4584267950,6040,6040,6040,6040,0
20230828,165800,4584267950,6040,6040,6040,6040,0
20230828,165700,4584267950,6040,6040,6040,6040,0
20230828,165600,4584267950,6040,6040,6040,6040,0
20230828,165500,4584267950,6040,6040,6040,6040,0
20230828,165400,4584267950,6040,6040,6040,6040,0
20230828,165300,4584267950,6040,6040,6040,6040,0
20230828,165200,4584267950,6040,6040,6040,6040,0
20230828,165100,4584267950,6040,6040,6040,6040,0
20230828,165000,4584267950,6040,6040,6040,6040,0
20230828,164900,4584267950,6040,6040,6040,6040,0
20230828,164800,4584267950,6040,6040,6040,6040,0
20230828,164700,4584267950,6040,6040,6040,6040,0
20230828,164600,4584267950,6040,6040,6040,6040,0
20230828,164500,4584267950,6040,6040,6040,6040,0
20230828,164400,4584267950,6040,6040,6040,6040,0
20230828,164300,4584267950,6040,6040,6040,6040,0
20230828,164200,4584267950,6040,6040,6040,6040,0
20230828,164100,4584267950,6040,6040,6040,6040,0
20230828,164000,4584267950,6040,6040,6040,6040,0
20230828,163900,4584267950,6040,6040,6040,6040,0
20230828,163800,4584267950,6040,6040,6040,6040,0
20230828,163700,4584267950,6040,6040,6040,6040,0
20230828,163600,4584267950,6040,6040,6040,6040,0
20230828,163500,4584267950,6040,6040,6040,6040,0
20230828,163400,4584267950,6040,6040,6040,6040,0
20230828,163300,4584267950,6040,6040,6040,6040,0
20230828,163200,4584267950,6040,6040,6040,6040,0
20230828,163100,4584267950,6040,6040,6040,6040,9325
20230828,163000,4584267950,6040,6040,6040,6040,0
20230828,162900,4584267950,6040,6040,6040,6040,0
20230828,162800,4584267950,6040,6040,6040,6040,0
20230828,162700,4584267950,6040,6040,6040,6040,0
20230828,162600,4584267950,6040,6040,6040,6040,0
20230828,162500,4584267950,6040,6040,6040,6040,0
20230828,162400,4584267950,6040,6040,6040,6040,0
20230828,162300,4584267950,6040,6040,6040,6040,0
20230828,162200,4584267950,6040,6040,6040,6040,0
20230828,162100,4584267950,6040,6040,6040,6040,0
20230828,162000,4584267950,6040,6040,6040,6040,0
20230828,161900,4584267950,6040,6040,6040,6040,0
20230828,161800,4584267950,6040,6040,6040,6040,0
20230828,161700,4584267950,6040,6040,6040,6040,0
20230828,161600,4584267950,6040,6040,6040,6040,0
20230828,161500,4584267950,6040,6040,6040,6040,0
20230828,161400,4584267950,6040,6040,6040,6040,0
20230828,161300,4584267950,6040,6040,6040,6040,0
20230828,161200,4584267950,6040,6040,6040,6040,0
20230828,161100,4584267950,6040,6040,6040,6040,0
20230828,161000,4584267950,6040,6040,6040,6040,0
20230828,160900,4584267950,6040,6040,6040,6040,0
20230828,160800,4584267950,6040,6040,6040,6040,0
20230828,160700,4584267950,6040,6040,6040,6040,0
20230828,160600,4584267950,6040,6040,6040,6040,0
20230828,160500,4584267950,6040,6040,6040,6040,0
20230828,160400,4584267950,6040,6040,6040,6040,0
20230828,160300,4584267950,6040,6040,6040,6040,0
20230828,160200,4584267950,6040,6040,6040,6040,0
20230828,160100,4584267950,6040,6040,6040,6040,9325
20230828,160000,4584267950,6040,6040,6040,6040,0
20230828,155900,4584267950,6040,6040,6040,6040,0
20230828,155800,4584267950,6040,6040,6040,6040,0
20230828,155700,4584267950,6040,6040,6040,6040,0
20230828,155600,4584267950,6040,6040,6040,6040,0
20230828,155500,4584267950,6040,6040,6040,6040,0
20230828,155400,4584267950,6040,6040,6040,6040,0
20230828,155300,4584267950,6040,6040,6040,6040,0
20230828,155200,4584267950,6040,6040,6040,6040,0
20230828,155100,4584267950,6040,6040,6040,6040,0
20230828,155000,4584267950,6040,6040,6040,6040,0
20230828,154900,4584267950,6040,6040,6040,6040,0
20230828,154800,4584267950,6040,6040,6040,6040,0
20230828,154700,4584267950,6040,6040,6040,6040,0
20230828,154600,4584267950,6040,6040,6040,6040,0
20230828,154500,4584267950,6040,6040,6040,6040,0
20230828,154400,4584267950,6040,6040,6040,6040,0
20230828,154300,4584267950,6040,6040,6040,6040,0
20230828,154200,4584267950,6040,6040,6040,6040,0
20230828,154100,4584267950,6040,6040,6040,6040,0
20230828,154000,4584267950,6040,6040,6040,6040,0
20230828,153900,4584267950,6040,6040,6040,6040,0
20230828,153800,4584267950,6040,6040,6040,6040,0
20230828,153700,4584267950,6040,6040,6040,6040,0
20230828,153600,4584267950,6040,6040,6040,6040,0
20230828,153500,4584267950,6040,6040,6040,6040,0
20230828,153400,4584267950,6040,6040,6040,6040,0
20230828,153300,4584267950,6040,6040,6040,6040,0
20230828,153200,4584267950,6040,6040,6040,6040,0
20230828,153100,4584267950,6040,6040,6040,6040,9325
20230828,153000,4584267950,6040,6040,6040,6040,9325
20230828,152900,4527944950,6050,6050,6050,6050,0
20230828,152800,4527944950,6050,6050,6050,6050,0
20230828,152700,4527944950,6050,6050,6050,6050,0
20230828,152600,4527944950,6050,6050,6050,6050,0
20230828,152500,4527944950,6050,6050,6050,6050,0
20230828,152400,4527944950,6050,6050,6050,6050,0
20230828,152300,4527944950,6050,6050,6050,6050,0
20230828,152200,4527944950,6050,6050,6050,6050,0
20230828,152100,4527944950,6050,6050,6050,6050,0
20230828,152000,4527944950,6050,6050,6050,6050,0
20230828,151900,4527944950,6050,6040,6050,6040,248
20230828,151800,4526444830,6040,6040,6050,6040,752
20230828,151700,4521896610,6040,6040,6050,6040,1194
20230828,151600,4514684630,6050,6050,6050,6040,1333
20230828,151500,4506631330,6040,6040,6050,6040,1405
20230828,151400,4498144830,6040,6040,6040,6040,2141
20230828,151300,4485213190,6040,6040,6040,6040,2006
20230828,151200,4473096950,6050,6040,6050,6040,2444
20230828,151100,4458332740,6050,6050,6050,6040,3324
20230828,151000,4438241970,6060,6060,6060,6060,6
20230828,150900,4438205610,6050,6050,6050,6040,2401
20230828,150800,4423693560,6050,6040,6050,6040,221
20230828,150700,4422357220,6040,6040,6040,6040,1190
20230828,150600,4415169620,6050,6050,6050,6040,839
20230828,150500,4410095030,6050,6040,6050,6040,961
20230828,150400,4404290490,6050,6050,6050,6040,204
20230828,150300,4403056840,6050,6050,6050,6050,138
20230828,150200,4402221940,6050,6050,6050,6050,21
20230828,150100,4402094890,6050,6050,6050,6050,1012
20230828,150000,4395972290,6050,6060,6060,6050,87
20230828,145900,4395445590,6050,6060,6060,6050,267
20230828,145800,4393827840,6060,6050,6060,6050,41
20230828,145700,4393579520,6050,6060,6060,6050,763
20230828,145600,4388961940,6060,6050,6060,6050,132
20230828,145500,4388163170,6060,6050,6060,6050,613
20230828,145400,4384453630,6050,6050,6050,6050,1949
20230828,145300,4372662180,6050,6050,6050,6050,67
20230828,145200,4372256830,6050,6050,6050,6040,415
20230828,145100,4369749200,6050,6030,6050,6030,103
20230828,145000,4369126090,6030,6040,6040,6030,5059
20230828,144900,4338615460,6040,6020,6040,6020,2548
20230828,144800,4323246690,6020,6030,6030,6020,1000
20230828,144700,4317225690,6020,6030,6040,6020,3287
20230828,144600,4297408750,6030,6030,6030,6030,1
20230828,144500,4297402720,6030,6040,6040,6030,50
20230828,144400,4297100960,6040,6030,6040,6030,1158
20230828,144300,4290117370,6030,6030,6030,6030,2223
20230828,144200,4276712680,6030,6030,6030,6030,3058
20230828,144100,4258272940,6030,6040,6040,6020,7015
20230828,144000,4215974090,6050,6050,6050,6050,38
20230828,143900,4215744190,6050,6050,6060,6050,2191
20230828,143800,4202488540,6050,6060,6060,6050,1109
20230828,143700,4195778010,6060,6060,6060,6060,1
20230828,143600,4195771950,6060,6050,6060,6050,335
20230828,143500,4193742980,6050,6070,6070,6050,1018
20230828,143400,4187574900,6050,6060,6060,6050,1913
20230828,143300,4175990360,6070,6070,6070,6060,17
20230828,143200,4175887180,6070,6070,6070,6060,1817
20230828,143100,4164864990,6070,6070,6070,6070,11
20230828,143000,4164798220,6070,6050,6070,6050,207
20230828,142900,4163544870,6050,6050,6050,6030,2092
20230828,142800,4150903710,6080,6060,6080,6050,201
20230828,142700,4149686620,6080,6060,6080,6060,143
20230828,142600,4148820020,6060,6060,6080,6060,84
20230828,142500,4148310320,6070,6080,6100,6070,2311
20230828,142400,4134261030,6080,6060,6080,6060,5192
20230828,142300,4102754530,6060,6080,6080,6060,463
20230828,142200,4099945910,6080,6040,6110,6040,29846
20230828,142100,3918673600,6030,6030,6030,6030,176
20230828,142000,3917612320,6030,6030,6030,6030,110
20230828,141900,3916949020,6020,6040,6040,6020,758
20230828,141800,3912379260,6030,6040,6040,6030,26
20230828,141700,3912222360,6030,6040,6040,6030,557
20230828,141600,3908858800,6040,6010,6040,6010,2449
20230828,141500,3894118700,6010,6020,6020,6010,927
20230828,141400,3888541530,6020,6020,6030,6020,522
20230828,141300,3885398890,6030,6030,6030,6030,603
20230828,141200,3881762800,6020,6040,6040,6020,2684
20230828,141100,3865598210,6040,6030,6040,6020,906
20230828,141000,3860133330,6030,6020,6030,6020,1365
20230828,140900,3851915170,6010,6020,6020,6010,3
20230828,140800,3851897120,6010,6020,6030,6000,2551
20230828,140700,3836566450,6020,6020,6020,6010,1045
20230828,140600,3830282050,6000,6030,6030,6000,29158
20230828,140500,3655132040,6030,6030,6040,6010,4319
20230828,140400,3629139300,6040,6020,6040,6010,2921
20230828,140300,3611546580,6020,6040,6040,6020,6207
20230828,140200,3574158820,6040,6040,6040,6040,176
20230828,140100,3573095780,6040,6050,6050,6030,7992
20230828,140000,3524846390,6050,6060,6060,6050,2
20230828,135900,3524834280,6060,6060,6060,6040,2256
20230828,135800,3511189800,6060,6050,6060,6040,2976
20230828,135700,3493188800,6050,6070,6070,6050,966
20230828,135600,3487338710,6070,6070,6070,6070,235
20230828,135500,3485912260,6070,6070,6070,6070,2069
20230828,135400,3473353430,6070,6060,6070,6060,1367
20230828,135300,3465067760,6050,6050,6060,6050,245
20230828,135200,3463585490,6050,6050,6060,6050,2087
20230828,135100,3450957990,6050,6060,6060,6050,5136
20230828,135000,3419884590,6060,6060,6060,6060,780
20230828,134900,3415157790,6060,6070,6080,6060,10920
20230828,134800,3348920500,6090,6080,6090,6080,10
20230828,134700,3348859610,6070,6080,6080,6070,1650
20230828,134600,3338840540,6080,6080,6080,6080,109
20230828,134500,3338177820,6070,6080,6080,6070,3231
20230828,134400,3318537340,6090,6090,6090,6090,279
20230828,134300,3316838230,6080,6090,6090,6080,1607
20230828,134200,3307058640,6090,6090,6090,6090,715
20230828,134100,3302704290,6090,6080,6090,6080,1428
20230828,134000,3294012050,6080,6090,6090,6080,1331
20230828,133900,3285918550,6090,6070,6090,6070,2150
20230828,133800,3272847200,6070,6070,6070,6070,1124
20230828,133700,3266024520,6060,6080,6080,6060,5651
20230828,133600,3231747290,6080,6080,6080,6070,3853
20230828,133500,3208350320,6080,6090,6090,6080,6935
20230828,133400,3166184870,6090,6090,6100,6090,2753
20230828,133300,3149419090,6090,6090,6090,6090,50
20230828,133200,3149114590,6100,6100,6110,6100,4273
20230828,133100,3123047640,6100,6100,6100,6100,1264
20230828,133000,3115337240,6100,6100,6100,6100,0
20230828,132900,3115337240,6100,6100,6100,6090,1185
20230828,132800,3108108850,6090,6090,6090,6090,1433
20230828,132700,3099381880,6090,6090,6100,6080,2546
20230828,132600,3083883330,6090,6110,6110,6090,23569
20230828,132500,2940207280,6110,6110,6110,6110,4545
20230828,132400,2912437330,6120,6120,6120,6120,270
20230828,132300,2910784930,6120,6120,6120,6120,30
20230828,132200,2910601330,6110,6120,6120,6110,387
20230828,132100,2908235890,6130,6130,6130,6130,19
20230828,132000,2908119420,6130,6120,6130,6110,846
20230828,131900,2902945710,6120,6120,6120,6120,471
20230828,131800,2900063190,6120,6120,6130,6120,511
20230828,131700,2896935670,6120,6130,6130,6120,152
20230828,131600,2896004330,6130,6130,6130,6130,30
20230828,131500,2895820430,6130,6120,6130,6120,111
20230828,131400,2895140100,6120,6130,6130,6120,1051
20230828,131300,2888707470,6130,6130,6130,6130,3
20230828,131200,2888689080,6130,6120,6130,6120,3180
20230828,131100,2869217480,6120,6120,6120,6120,0
20230828,131000,2869217480,6120,6120,6120,6120,0
20230828,130900,2869217480,6120,6120,6120,6120,424
20230828,130800,2866622600,6120,6130,6130,6120,4590
20230828,130700,2838515840,6140,6140,6140,6140,500
20230828,130600,2835445840,6130,6130,6130,6130,104
20230828,130500,2834808320,6130,6130,6130,6130,15
20230828,130400,2834716370,6130,6130,6130,6130,200
20230828,130300,2833490370,6130,6130,6130,6130,48
20230828,130200,2833196130,6120,6120,6120,6120,1
20230828,130100,2833190010,6130,6130,6130,6130,2
20230828,130000,2833177750,6130,6130,6130,6130,111
20230828,125900,2832497320,6130,6130,6130,6130,200
20230828,125800,2831271320,6130,6130,6130,6130,100
20230828,125700,2830658320,6130,6130,6130,6120,244
20230828,125600,2829164010,6130,6130,6130,6130,65
20230828,125500,2828765560,6130,6120,6130,6120,211
20230828,125400,2827472930,6130,6120,6130,6120,273
20230828,125300,2825802070,6120,6130,6130,6120,360
20230828,125200,2823596430,6120,6120,6120,6120,54
20230828,125100,2823265950,6120,6120,6120,6120,0
20230828,125000,2823265950,6120,6120,6120,6120,0
20230828,124900,2823265950,6120,6120,6120,6120,131
20230828,124800,2822464230,6120,6120,6120,6120,0
20230828,124700,2822464230,6120,6120,6130,6120,313
20230828,124600,2820548560,6120,6120,6120,6110,886
20230828,124500,2815133980,6110,6110,6110,6110,450
20230828,124400,2812384480,6110,6120,6120,6110,24
20230828,124300,2812237830,6110,6120,6120,6110,545
20230828,124200,2808902450,6120,6120,6120,6120,0
20230828,124100,2808902450,6120,6120,6120,6120,500
20230828,124000,2805842450,6120,6120,6120,6120,519
20230828,123900,2802666170,6120,6110,6120,6110,501
20230828,123800,2799601060,6110,6110,6120,6110,4160
20230828,123700,2774181200,6110,6110,6110,6110,224
20230828,123600,2772812560,6120,6120,6120,6120,371
20230828,123500,2770542040,6120,6110,6120,6110,1793
20230828,123400,2759586710,6120,6120,6120,6120,16
20230828,123300,2759488790,6110,6120,6120,6110,200
20230828,123200,2758265290,6120,6130,6130,6120,1335
20230828,123100,2750094760,6130,6130,6130,6120,333
20230828,123000,2748053480,6110,6110,6110,6110,720
20230828,122900,2743654280,6100,6100,6100,6100,661
20230828,122800,2739622180,6100,6100,6120,6100,3386
20230828,122700,2718967560,6100,6110,6110,6100,7768
20230828,122600,2671576340,6110,6110,6110,6110,624
20230828,122500,2667763700,6120,6110,6120,6110,369
20230828,122400,2665508760,6110,6120,6130,6110,8781
20230828,122300,2611842700,6120,6130,6130,6120,1457
20230828,122200,2602920310,6130,6130,6130,6130,135
20230828,122100,2602092760,6130,6130,6130,6130,0
20230828,122000,2602092760,6130,6130,6130,6130,0
20230828,121900,2602092760,6130,6130,6130,6130,700
20230828,121800,2597801760,6130,6130,6130,6130,1022
20230828,121700,2591536900,6130,6130,6130,6130,30
20230828,121600,2591353000,6130,6130,6130,6130,617
20230828,121500,2587570790,6130,6130,6130,6130,2
20230828,121400,2587558530,6120,6120,6120,6120,0
20230828,121300,2587558530,6120,6120,6120,6120,1404
20230828,121200,2578966050,6110,6120,6120,6110,2433
20230828,121100,2564086090,6120,6120,6120,6120,181
20230828,121000,2562978370,6120,6130,6130,6120,232
20230828,120900,2561557710,6130,6120,6130,6120,16
20230828,120800,2561459780,6120,6130,6130,6120,450
20230828,120700,2558704780,6130,6110,6130,6110,2308
20230828,120600,2544579330,6120,6120,6120,6120,14
20230828,120500,2544493650,6110,6110,6110,6110,258
20230828,120400,2542917270,6110,6110,6110,6110,1
20230828,120300,2542911160,6110,6110,6110,6110,1929
20230828,120200,2531124970,6120,6100,6120,6100,367
20230828,120100,2528886250,6100,6100,6110,6100,220
20230828,120000,2527543750,6110,6120,6120,6110,2907
20230828,115900,2509781830,6120,6120,6120,6120,284
20230828,115800,2508043750,6110,6120,6120,6110,3232
20230828,115700,2488291240,6120,6110,6120,6110,1419
20230828,115600,2479609160,6120,6140,6140,6120,6100
20230828,115500,2442263480,6140,6150,6150,6130,2922
20230828,115400,2424325290,6150,6150,6150,6150,41
20230828,115300,2424073140,6150,6150,6150,6150,27
20230828,115200,2423907090,6150,6130,6150,6130,1093
20230828,115100,2417198900,6130,6130,6130,6130,1
20230828,115000,2417192770,6130,6140,6140,6130,1595
20230828,114900,2407403990,6140,6150,6150,6140,244
20230828,114800,2405904530,6150,6140,6150,6140,79
20230828,114700,2405419460,6150,6160,6160,6150,521
20230828,114600,2402215300,6160,6160,6160,6160,6780
20230828,114500,2360450500,6170,6160,6170,6160,491
20230828,114400,2357425340,6170,6170,6170,6170,1418
20230828,114300,2348676280,6160,6150,6170,6150,3229
20230828,114200,2328792320,6140,6150,6150,6140,454
20230828,114100,2326001010,6140,6150,6150,6140,2281
20230828,114000,2311972960,6140,6140,6140,6140,5
20230828,113900,2311942260,6140,6140,6140,6140,0
20230828,113800,2311942260,6140,6140,6150,6140,695
20230828,113700,2307674890,6140,6150,6150,6140,107
20230828,113600,2307017840,6140,6150,6150,6140,1606
20230828,113500,2297148240,6150,6150,6160,6150,502
20230828,113400,2294059320,6160,6150,6160,6150,1656
20230828,113300,2283874620,6150,6150,6150,6150,0
20230828,113200,2283874620,6150,6150,6150,6150,400
20230828,113100,2281414620,6150,6150,6150,6150,11
20230828,113000,2281346970,6150,6140,6150,6140,482
20230828,112900,2278387470,6130,6130,6130,6130,304
20230828,112800,2276523950,6130,6130,6130,6130,163
20230828,112700,2275524760,6130,6130,6130,6130,241
20230828,112600,2274047430,6130,6140,6140,6130,5247
20230828,112500,2241882240,6140,6140,6140,6130,299
20230828,112400,2240046480,6140,6130,6140,6130,150
20230828,112300,2239125980,6130,6140,6140,6130,917
20230828,112200,2233496630,6140,6140,6140,6140,749
20230828,112100,2228897770,6130,6130,6130,6130,539
20230828,112000,2225593700,6130,6130,6130,6130,1
20230828,111900,2225587570,6130,6130,6130,6130,320
20230828,111800,2223625970,6120,6120,6120,6120,166
20230828,111700,2222610050,6120,6120,6120,6110,714
20230828,111600,2218245350,6120,6110,6120,6110,239
20230828,111500,2216783870,6110,6110,6110,6110,40
20230828,111400,2216539470,6110,6110,6110,6110,329
20230828,111300,2214529280,6110,6110,6110,6110,1026
20230828,111200,2208260420,6120,6120,6120,6120,1189
20230828,111100,2200983740,6120,6120,6120,6120,50
20230828,111000,2200677740,6120,6110,6120,6110,333
20230828,110900,2198642600,6110,6120,6120,6110,2109
20230828,110800,2185752610,6110,6110,6110,6110,112
20230828,110700,2185068290,6110,6120,6120,6110,116
20230828,110600,2184359380,6110,6110,6110,6110,907
20230828,110500,2178817610,6100,6130,6130,6100,8507
20230828,110400,2126862780,6120,6130,6130,6120,300
20230828,110300,2125024830,6120,6120,6120,6120,0
20230828,110200,2125024830,6120,6120,6120,6120,0
20230828,110100,2125024830,6120,6140,6140,6120,513
20230828,110000,2121880000,6140,6140,6140,6130,520
20230828,105900,2118687220,6140,6130,6140,6130,1230
20230828,105800,2111138630,6130,6130,6130,6130,599
20230828,105700,2107466760,6130,6140,6140,6130,1175
20230828,105600,2100255010,6140,6130,6140,6130,14
20230828,105500,2100169180,6130,6130,6130,6130,671
20230828,105400,2096055950,6120,6120,6120,6120,326
20230828,105300,2094060830,6110,6110,6110,6110,1931
20230828,105200,2082262420,6100,6100,6110,6100,432
20230828,105100,2079626200,6110,6100,6110,6100,568
20230828,105000,2076161380,6100,6110,6110,6100,301
20230828,104900,2074325270,6110,6110,6110,6110,562
20230828,104800,2070891450,6110,6120,6120,6110,836
20230828,104700,2065780130,6110,6110,6110,6110,248
20230828,104600,2064264850,6120,6120,6120,6120,150
20230828,104500,2063346850,6120,6110,6120,6110,160
20230828,104400,2062368150,6110,6120,6120,6110,66
20230828,104300,2061964430,6120,6120,6120,6100,5998
20230828,104200,2025328170,6120,6120,6120,6120,490
20230828,104100,2022329370,6120,6120,6120,6120,556
20230828,104000,2018926650,6130,6130,6130,6130,510
20230828,103900,2015800350,6130,6130,6130,6130,100
20230828,103800,2015187350,6130,6130,6130,6130,100
20230828,103700,2014574350,6130,6120,6130,6120,152
20230828,103600,2013642600,6130,6130,6140,6130,1358
20230828,103500,2005312550,6120,6130,6130,6120,532
20230828,103400,2002056610,6120,6120,6120,6120,0
20230828,103300,2002056610,6120,6120,6120,6120,44
20230828,103200,2001787330,6120,6120,6120,6110,1560
20230828,103100,1992240280,6120,6120,6120,6120,203
20230828,103000,1990997920,6120,6120,6120,6120,302
20230828,102900,1989149680,6120,6120,6120,6120,10
20230828,102800,1989088480,6120,6130,6130,6120,217
20230828,102700,1987760280,6130,6100,6140,6100,12905
20230828,102600,1908882820,6090,6100,6100,6090,9269
20230828,102500,1852408560,6100,6100,6100,6100,139
20230828,102400,1851560660,6110,6110,6110,6110,564
20230828,102300,1848114620,6120,6120,6120,6110,136
20230828,102200,1847282600,6120,6120,6120,6120,640
20230828,102100,1843365800,6120,6120,6130,6110,3859
20230828,102000,1819772770,6120,6120,6120,6120,30
20230828,101900,1819589170,6110,6110,6110,6110,1192
20230828,101800,1812306050,6100,6100,6100,6100,576
20230828,101700,1808792450,6100,6100,6110,6090,1490
20230828,101600,1799703840,6100,6110,6110,6100,2617
20230828,101500,1783738880,6110,6110,6110,6110,1239
20230828,101400,1776168590,6110,6110,6110,6110,340
20230828,101300,1774091190,6110,6120,6120,6110,1072
20230828,101200,1767541250,6110,6110,6110,6110,20
20230828,101100,1767419050,6120,6130,6130,6120,1001
20230828,101000,1761292920,6120,6120,6120,6120,192
20230828,100900,1760117880,6120,6110,6120,6110,2977
20230828,100800,1741922190,6110,6130,6130,6110,5314
20230828,100700,1709399450,6130,6100,6130,6100,2160
20230828,100600,1696171160,6120,6100,6120,6100,126
20230828,100500,1695401720,6090,6120,6120,6090,1835
20230828,100400,1684211120,6110,6100,6110,6100,1311
20230828,100300,1676204020,6100,6120,6120,6100,4400
20230828,100200,1649355500,6110,6110,6120,6110,1195
20230828,100100,1642054030,6120,6120,6120,6110,2694
20230828,100000,1625573390,6120,6120,6140,6120,1482
20230828,095900,1616493080,6120,6130,6130,6110,1167
20230828,095800,1609346580,6110,6110,6110,6110,256
20230828,095700,1607782420,6110,6130,6130,6110,7077
20230828,095600,1564509090,6130,6130,6140,6130,201
20230828,095500,1563276950,6130,6130,6130,6130,335
20230828,095400,1561223400,6130,6140,6140,6130,470
20230828,095300,1558342080,6140,6130,6140,6130,329
20230828,095200,1556323490,6130,6130,6140,6130,2670
20230828,095100,1539954890,6140,6140,6140,6130,1530
20230828,095000,1530560990,6140,6140,6140,6130,1553
20230828,094900,1521028210,6140,6140,6140,6140,509
20230828,094800,1517902950,6130,6120,6140,6120,2305
20230828,094700,1503788210,6120,6120,6120,6120,0
20230828,094600,1503788210,6120,6130,6130,6120,835
20230828,094500,1498676740,6130,6140,6140,6130,256
20230828,094400,1497105840,6140,6150,6150,6140,446
20230828,094300,1494367240,6140,6140,6140,6140,1934
20230828,094200,1482492480,6140,6120,6140,6120,725
20230828,094100,1478055400,6120,6130,6130,6120,101
20230828,094000,1477436280,6120,6120,6120,6120,986
20230828,093900,1471401960,6120,6110,6120,6110,1127
20230828,093800,1464513990,6110,6100,6110,6100,681
20230828,093700,1460358150,6100,6110,6110,6100,293
20230828,093600,1458570830,6110,6110,6110,6100,620
20230828,093500,1454784130,6110,6110,6120,6090,2152
20230828,093400,1441675210,6090,6100,6110,6090,5427
20230828,093300,1408588100,6110,6110,6110,6100,3160
20230828,093200,1389290500,6110,6100,6110,6100,909
20230828,093100,1383744030,6100,6090,6110,6090,3523
20230828,093000,1362254410,6090,6100,6100,6090,2380
20230828,092900,1347760190,6090,6100,6100,6090,471
20230828,092800,1344890250,6100,6090,6100,6090,650
20230828,092700,1340930750,6090,6130,6130,6080,10593
20230828,092600,1276350680,6130,6120,6130,6120,2491
20230828,092500,1261105700,6120,6140,6140,6120,653
20230828,092400,1257102910,6130,6130,6130,6130,973
20230828,092300,1251138420,6120,6130,6130,6110,5088
20230828,092200,1219999360,6140,6140,6150,6130,2075
20230828,092100,1207259040,6140,6130,6140,6130,1234
20230828,092000,1199691520,6120,6110,6120,6100,6314
20230828,091900,1161165020,6100,6090,6100,6090,5348
20230828,091800,1128575340,6090,6110,6110,6090,6175
20230828,091700,1090924800,6100,6100,6130,6100,2238
20230828,091600,1077262220,6100,6130,6140,6090,27300
20230828,091500,910513780,6120,6130,6140,6120,8394
20230828,091400,859120750,6140,6170,6170,6140,43451
20230828,091300,591836860,6180,6190,6190,6170,411
20230828,091200,589296860,6170,6200,6210,6170,3295
20230828,091100,568889680,6210,6200,6210,6200,1737
20230828,091000,558119260,6200,6200,6200,6190,1486
20230828,090900,548919050,6190,6170,6190,6170,965
20230828,090800,542951540,6170,6180,6180,6160,2397
20230828,090700,528164750,6170,6160,6210,6160,3026
20230828,090600,509456460,6150,6190,6190,6150,3697
20230828,090500,486674110,6190,6170,6190,6150,9020
20230828,090400,431070880,6170,6200,6200,6160,9077
20230828,090300,374977700,6180,6210,6210,6170,12485
20230828,090200,297667090,6210,6240,6240,6190,11152
20230828,090100,228438000,6260,6240,6260,6200,7880
20230828,090000,179323330,6240,6340,6340,6220,28521