KissMeData/000430/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183100,7458491760,5760,5760,5760,5760,22191
20230817,183000,7458491760,5760,5760,5760,5760,0
20230817,182900,7458491760,5760,5760,5760,5760,0
20230817,182800,7458491760,5760,5760,5760,5760,0
20230817,182700,7458491760,5760,5760,5760,5760,0
20230817,182600,7458491760,5760,5760,5760,5760,0
20230817,182500,7458491760,5760,5760,5760,5760,0
20230817,182400,7458491760,5760,5760,5760,5760,0
20230817,182300,7458491760,5760,5760,5760,5760,0
20230817,182200,7458491760,5760,5760,5760,5760,0
20230817,182100,7458491760,5760,5760,5760,5760,0
20230817,182000,7458491760,5760,5760,5760,5760,0
20230817,181900,7458491760,5760,5760,5760,5760,0
20230817,181800,7458491760,5760,5760,5760,5760,0
20230817,181700,7458491760,5760,5760,5760,5760,0
20230817,181600,7458491760,5760,5760,5760,5760,0
20230817,181500,7458491760,5760,5760,5760,5760,0
20230817,181400,7458491760,5760,5760,5760,5760,0
20230817,181300,7458491760,5760,5760,5760,5760,0
20230817,181200,7458491760,5760,5760,5760,5760,0
20230817,181100,7458491760,5760,5760,5760,5760,0
20230817,181000,7458491760,5760,5760,5760,5760,0
20230817,180900,7458491760,5760,5760,5760,5760,0
20230817,180800,7458491760,5760,5760,5760,5760,0
20230817,180700,7458491760,5760,5760,5760,5760,0
20230817,180600,7458491760,5760,5760,5760,5760,0
20230817,180500,7458491760,5760,5760,5760,5760,0
20230817,180400,7458491760,5760,5760,5760,5760,0
20230817,180300,7458491760,5760,5760,5760,5760,0
20230817,180200,7458491760,5760,5760,5760,5760,0
20230817,180100,7458491760,5760,5760,5760,5760,22191
20230817,180000,7458491760,5760,5760,5760,5760,0
20230817,175900,7458491760,5760,5760,5760,5760,0
20230817,175800,7458491760,5760,5760,5760,5760,0
20230817,175700,7458491760,5760,5760,5760,5760,0
20230817,175600,7458491760,5760,5760,5760,5760,0
20230817,175500,7458491760,5760,5760,5760,5760,0
20230817,175400,7458491760,5760,5760,5760,5760,0
20230817,175300,7458491760,5760,5760,5760,5760,0
20230817,175200,7458491760,5760,5760,5760,5760,0
20230817,175100,7458491760,5760,5760,5760,5760,0
20230817,175000,7458491760,5760,5760,5760,5760,0
20230817,174900,7458491760,5760,5760,5760,5760,0
20230817,174800,7458491760,5760,5760,5760,5760,0
20230817,174700,7458491760,5760,5760,5760,5760,0
20230817,174600,7458491760,5760,5760,5760,5760,0
20230817,174500,7458491760,5760,5760,5760,5760,0
20230817,174400,7458491760,5760,5760,5760,5760,0
20230817,174300,7458491760,5760,5760,5760,5760,0
20230817,174200,7458491760,5760,5760,5760,5760,0
20230817,174100,7458491760,5760,5760,5760,5760,0
20230817,174000,7458491760,5760,5760,5760,5760,0
20230817,173900,7458491760,5760,5760,5760,5760,0
20230817,173800,7458491760,5760,5760,5760,5760,0
20230817,173700,7458491760,5760,5760,5760,5760,0
20230817,173600,7458491760,5760,5760,5760,5760,0
20230817,173500,7458491760,5760,5760,5760,5760,0
20230817,173400,7458491760,5760,5760,5760,5760,0
20230817,173300,7458491760,5760,5760,5760,5760,0
20230817,173200,7458491760,5760,5760,5760,5760,0
20230817,173100,7458491760,5760,5760,5760,5760,22191
20230817,173000,7458491760,5760,5760,5760,5760,0
20230817,172900,7458491760,5760,5760,5760,5760,0
20230817,172800,7458491760,5760,5760,5760,5760,0
20230817,172700,7458491760,5760,5760,5760,5760,0
20230817,172600,7458491760,5760,5760,5760,5760,0
20230817,172500,7458491760,5760,5760,5760,5760,0
20230817,172400,7458491760,5760,5760,5760,5760,0
20230817,172300,7458491760,5760,5760,5760,5760,0
20230817,172200,7458491760,5760,5760,5760,5760,0
20230817,172100,7458491760,5760,5760,5760,5760,0
20230817,172000,7458491760,5760,5760,5760,5760,0
20230817,171900,7458491760,5760,5760,5760,5760,0
20230817,171800,7458491760,5760,5760,5760,5760,0
20230817,171700,7458491760,5760,5760,5760,5760,0
20230817,171600,7458491760,5760,5760,5760,5760,0
20230817,171500,7458491760,5760,5760,5760,5760,0
20230817,171400,7458491760,5760,5760,5760,5760,0
20230817,171300,7458491760,5760,5760,5760,5760,0
20230817,171200,7458491760,5760,5760,5760,5760,0
20230817,171100,7458491760,5760,5760,5760,5760,0
20230817,171000,7458491760,5760,5760,5760,5760,0
20230817,170900,7458491760,5760,5760,5760,5760,0
20230817,170800,7458491760,5760,5760,5760,5760,0
20230817,170700,7458491760,5760,5760,5760,5760,0
20230817,170600,7458491760,5760,5760,5760,5760,0
20230817,170500,7458491760,5760,5760,5760,5760,0
20230817,170400,7458491760,5760,5760,5760,5760,0
20230817,170300,7458491760,5760,5760,5760,5760,0
20230817,170200,7458491760,5760,5760,5760,5760,0
20230817,170100,7458491760,5760,5760,5760,5760,22191
20230817,170000,7458491760,5760,5760,5760,5760,0
20230817,165900,7458491760,5760,5760,5760,5760,0
20230817,165800,7458491760,5760,5760,5760,5760,0
20230817,165700,7458491760,5760,5760,5760,5760,0
20230817,165600,7458491760,5760,5760,5760,5760,0
20230817,165500,7458491760,5760,5760,5760,5760,0
20230817,165400,7458491760,5760,5760,5760,5760,0
20230817,165300,7458491760,5760,5760,5760,5760,0
20230817,165200,7458491760,5760,5760,5760,5760,0
20230817,165100,7458491760,5760,5760,5760,5760,0
20230817,165000,7458491760,5760,5760,5760,5760,0
20230817,164900,7458491760,5760,5760,5760,5760,0
20230817,164800,7458491760,5760,5760,5760,5760,0
20230817,164700,7458491760,5760,5760,5760,5760,0
20230817,164600,7458491760,5760,5760,5760,5760,0
20230817,164500,7458491760,5760,5760,5760,5760,0
20230817,164400,7458491760,5760,5760,5760,5760,0
20230817,164300,7458491760,5760,5760,5760,5760,0
20230817,164200,7458491760,5760,5760,5760,5760,0
20230817,164100,7458491760,5760,5760,5760,5760,0
20230817,164000,7458491760,5760,5760,5760,5760,0
20230817,163900,7458491760,5760,5760,5760,5760,0
20230817,163800,7458491760,5760,5760,5760,5760,0
20230817,163700,7458491760,5760,5760,5760,5760,0
20230817,163600,7458491760,5760,5760,5760,5760,0
20230817,163500,7458491760,5760,5760,5760,5760,0
20230817,163400,7458491760,5760,5760,5760,5760,0
20230817,163300,7458491760,5760,5760,5760,5760,0
20230817,163200,7458491760,5760,5760,5760,5760,0
20230817,163100,7458491760,5760,5760,5760,5760,22191
20230817,163000,7458491760,5760,5760,5760,5760,0
20230817,162900,7458491760,5760,5760,5760,5760,0
20230817,162800,7458491760,5760,5760,5760,5760,0
20230817,162700,7458491760,5760,5760,5760,5760,0
20230817,162600,7458491760,5760,5760,5760,5760,0
20230817,162500,7458491760,5760,5760,5760,5760,0
20230817,162400,7458491760,5760,5760,5760,5760,0
20230817,162300,7458491760,5760,5760,5760,5760,0
20230817,162200,7458491760,5760,5760,5760,5760,0
20230817,162100,7458491760,5760,5760,5760,5760,0
20230817,162000,7458491760,5760,5760,5760,5760,0
20230817,161900,7458491760,5760,5760,5760,5760,0
20230817,161800,7458491760,5760,5760,5760,5760,0
20230817,161700,7458491760,5760,5760,5760,5760,0
20230817,161600,7458491760,5760,5760,5760,5760,0
20230817,161500,7458491760,5760,5760,5760,5760,0
20230817,161400,7458491760,5760,5760,5760,5760,0
20230817,161300,7458491760,5760,5760,5760,5760,0
20230817,161200,7458491760,5760,5760,5760,5760,0
20230817,161100,7458491760,5760,5760,5760,5760,0
20230817,161000,7458491760,5760,5760,5760,5760,0
20230817,160900,7458491760,5760,5760,5760,5760,0
20230817,160800,7458491760,5760,5760,5760,5760,0
20230817,160700,7458491760,5760,5760,5760,5760,0
20230817,160600,7458491760,5760,5760,5760,5760,0
20230817,160500,7458491760,5760,5760,5760,5760,0
20230817,160400,7458491760,5760,5760,5760,5760,0
20230817,160300,7458491760,5760,5760,5760,5760,0
20230817,160200,7458491760,5760,5760,5760,5760,0
20230817,160100,7458491760,5760,5760,5760,5760,22191
20230817,160000,7458491760,5760,5760,5760,5760,0
20230817,155900,7458491760,5760,5760,5760,5760,0
20230817,155800,7458491760,5760,5760,5760,5760,0
20230817,155700,7458491760,5760,5760,5760,5760,0
20230817,155600,7458491760,5760,5760,5760,5760,0
20230817,155500,7458491760,5760,5760,5760,5760,0
20230817,155400,7458491760,5760,5760,5760,5760,0
20230817,155300,7458491760,5760,5760,5760,5760,0
20230817,155200,7458491760,5760,5760,5760,5760,0
20230817,155100,7458491760,5760,5760,5760,5760,0
20230817,155000,7458491760,5760,5760,5760,5760,0
20230817,154900,7458491760,5760,5760,5760,5760,0
20230817,154800,7458491760,5760,5760,5760,5760,0
20230817,154700,7458491760,5760,5760,5760,5760,0
20230817,154600,7458491760,5760,5760,5760,5760,0
20230817,154500,7458491760,5760,5760,5760,5760,0
20230817,154400,7458491760,5760,5760,5760,5760,0
20230817,154300,7458491760,5760,5760,5760,5760,0
20230817,154200,7458491760,5760,5760,5760,5760,0
20230817,154100,7458491760,5760,5760,5760,5760,0
20230817,154000,7458491760,5760,5760,5760,5760,0
20230817,153900,7458491760,5760,5760,5760,5760,0
20230817,153800,7458491760,5760,5760,5760,5760,0
20230817,153700,7458491760,5760,5760,5760,5760,0
20230817,153600,7458491760,5760,5760,5760,5760,0
20230817,153500,7458491760,5760,5760,5760,5760,0
20230817,153400,7458491760,5760,5760,5760,5760,0
20230817,153300,7458491760,5760,5760,5760,5760,0
20230817,153200,7458491760,5760,5760,5760,5760,0
20230817,153100,7458491760,5760,5760,5760,5760,22191
20230817,153000,7458491760,5760,5760,5760,5760,22191
20230817,152900,7330671600,5770,5770,5770,5770,0
20230817,152800,7330671600,5770,5770,5770,5770,0
20230817,152700,7330671600,5770,5770,5770,5770,0
20230817,152600,7330671600,5770,5770,5770,5770,0
20230817,152500,7330671600,5770,5770,5770,5770,0
20230817,152400,7330671600,5770,5770,5770,5770,0
20230817,152300,7330671600,5770,5770,5770,5770,0
20230817,152200,7330671600,5770,5770,5770,5770,0
20230817,152100,7330671600,5770,5770,5770,5770,0
20230817,152000,7330671600,5770,5770,5770,5770,0
20230817,151900,7330671600,5770,5800,5800,5760,3126
20230817,151800,7312633160,5800,5810,5810,5770,4288
20230817,151700,7287811490,5810,5800,5810,5800,753
20230817,151600,7283443820,5800,5790,5800,5790,246
20230817,151500,7282018480,5800,5790,5800,5780,2904
20230817,151400,7265214400,5800,5790,5800,5790,944
20230817,151300,7259747770,5790,5790,5800,5780,184
20230817,151200,7258682420,5790,5800,5800,5790,526
20230817,151100,7255636680,5800,5790,5800,5780,673
20230817,151000,7251737270,5800,5800,5800,5780,176
20230817,150900,7250718230,5780,5800,5800,5780,472
20230817,150800,7247986160,5790,5790,5800,5790,411
20230817,150700,7245606430,5790,5790,5800,5790,392
20230817,150600,7243336320,5790,5800,5800,5790,472
20230817,150500,7240602440,5800,5810,5820,5800,2885
20230817,150400,7223858700,5810,5820,5820,5810,1060
20230817,150300,7217700070,5810,5810,5820,5810,786
20230817,150200,7213133380,5820,5820,5820,5820,404
20230817,150100,7210782100,5810,5810,5820,5810,79
20230817,150000,7210323100,5810,5820,5820,5810,1009
20230817,145900,7204454770,5820,5830,5830,5820,399
20230817,145800,7202131620,5820,5830,5830,5820,511
20230817,145700,7199156490,5830,5820,5840,5820,406
20230817,145600,7196787560,5820,5830,5830,5820,1021
20230817,145500,7190844150,5830,5830,5840,5830,656
20230817,145400,7187018480,5840,5840,5840,5830,3426
20230817,145300,7167012730,5850,5830,5850,5830,5110
20230817,145200,7137173200,5810,5820,5820,5810,955
20230817,145100,7131615120,5820,5810,5820,5810,865
20230817,145000,7126589000,5820,5820,5820,5810,243
20230817,144900,7125175150,5820,5780,5820,5780,5300
20230817,144800,7094432330,5780,5810,5820,5780,9951
20230817,144700,7036852200,5810,5780,5810,5780,2357
20230817,144600,7023209490,5780,5780,5790,5770,428
20230817,144500,7020735000,5790,5790,5790,5790,78
20230817,144400,7020283380,5780,5780,5780,5750,3331
20230817,144300,7001077280,5780,5780,5780,5770,1219
20230817,144200,6994039560,5780,5770,5790,5770,1699
20230817,144100,6984218500,5770,5780,5780,5770,1021
20230817,144000,6978324560,5770,5790,5790,5770,2257
20230817,143900,6965278380,5790,5790,5790,5780,3174
20230817,143800,6946909570,5790,5820,5820,5790,12382
20230817,143700,6875127620,5820,5820,5830,5810,5575
20230817,143600,6842716040,5830,5840,5850,5830,1125
20230817,143500,6836149980,5840,5840,5840,5830,438
20230817,143400,6833593060,5830,5830,5840,5830,1515
20230817,143300,6824754300,5840,5830,5840,5820,1099
20230817,143200,6818347220,5830,5840,5840,5820,5391
20230817,143100,6786891340,5840,5850,5870,5840,1431
20230817,143000,6778511050,5860,5850,5860,5850,8812
20230817,142900,6726883810,5850,5850,5870,5840,7345
20230817,142800,6683834750,5850,5830,5850,5820,1165
20230817,142700,6677034300,5830,5830,5830,5810,3357
20230817,142600,6657495640,5830,5830,5830,5830,1378
20230817,142500,6649461900,5840,5840,5840,5830,236
20230817,142400,6648085070,5820,5830,5840,5810,1761
20230817,142300,6637826580,5840,5830,5840,5830,1297
20230817,142200,6630263410,5830,5830,5830,5820,260
20230817,142100,6628749310,5830,5830,5830,5830,215
20230817,142000,6627495860,5820,5820,5820,5800,5349
20230817,141900,6596416640,5820,5820,5820,5810,4555
20230817,141800,6569946610,5820,5830,5830,5820,917
20230817,141700,6564609410,5830,5820,5830,5820,1854
20230817,141600,6553818280,5830,5830,5830,5820,1061
20230817,141500,6547639650,5830,5830,5840,5830,1018
20230817,141400,6541698760,5840,5830,5840,5830,363
20230817,141300,6539579780,5840,5850,5850,5820,703
20230817,141200,6535477240,5840,5830,5840,5830,1018
20230817,141100,6529534130,5850,5830,5860,5830,2191
20230817,141000,6516737800,5840,5840,5850,5820,2255
20230817,140900,6503586340,5850,5860,5860,5850,1684
20230817,140800,6493734920,5870,5860,5870,5860,2144
20230817,140700,6481170200,5860,5850,5880,5840,4029
20230817,140600,6457565510,5850,5850,5850,5840,321
20230817,140500,6455687820,5850,5850,5860,5840,848
20230817,140400,6450726080,5860,5850,5860,5850,1099
20230817,140300,6444296460,5850,5840,5850,5840,1498
20230817,140200,6435541820,5840,5840,5840,5840,2296
20230817,140100,6422133180,5840,5840,5840,5830,1401
20230817,140000,6413954450,5840,5850,5870,5840,2711
20230817,135900,6398115070,5860,5830,5860,5830,2187
20230817,135800,6385342140,5840,5840,5840,5830,902
20230817,135700,6380076460,5840,5820,5880,5820,2353
20230817,135600,6366340400,5820,5830,5840,5820,3071
20230817,135500,6348453800,5830,5840,5840,5830,371
20230817,135400,6346288420,5840,5860,5860,5830,5037
20230817,135300,6316831220,5870,5860,5880,5860,1206
20230817,135200,6309752900,5870,5870,5880,5870,1499
20230817,135100,6300953730,5880,5880,5890,5870,2370
20230817,135000,6287020240,5880,5890,5890,5880,1446
20230817,134900,6278515480,5890,5890,5910,5870,5512
20230817,134800,6246036510,5900,5870,5900,5870,8899
20230817,134700,6193656220,5860,5850,5870,5850,1593
20230817,134600,6184318650,5850,5840,5850,5840,1531
20230817,134500,6175365440,5840,5840,5840,5830,609
20230817,134400,6171809100,5840,5840,5840,5830,43
20230817,134300,6171558380,5840,5830,5840,5810,2215
20230817,134200,6158657360,5830,5830,5840,5820,3915
20230817,134100,6135834850,5830,5830,5830,5820,1095
20230817,134000,6129456000,5820,5820,5820,5810,4189
20230817,133900,6105079420,5840,5840,5850,5820,2703
20230817,133800,6089315130,5850,5840,5850,5840,2593
20230817,133700,6074149480,5840,5840,5850,5840,552
20230817,133600,6070924990,5830,5840,5840,5830,1936
20230817,133500,6059629450,5840,5840,5850,5840,1307
20230817,133400,6051995720,5850,5840,5870,5840,4529
20230817,133300,6025468940,5840,5830,5850,5830,2391
20230817,133200,6011492740,5820,5830,5830,5810,1402
20230817,133100,6003334740,5840,5850,5850,5840,88
20230817,133000,6002820800,5840,5810,5850,5810,2101
20230817,132900,5990597560,5810,5840,5840,5810,4653
20230817,132800,5963533570,5840,5850,5850,5840,2372
20230817,132700,5949661410,5840,5830,5850,5830,746
20230817,132600,5945304980,5830,5840,5840,5820,491
20230817,132500,5942442300,5840,5840,5840,5830,791
20230817,132400,5937825010,5830,5820,5830,5810,2958
20230817,132300,5920618840,5810,5810,5830,5800,6791
20230817,132200,5881195360,5810,5820,5850,5790,20173
20230817,132100,5764027870,5820,5820,5820,5810,808
20230817,132000,5759327490,5820,5820,5830,5820,844
20230817,131900,5754414550,5820,5830,5830,5820,2918
20230817,131800,5737420960,5830,5820,5870,5820,2424
20230817,131700,5723256410,5820,5830,5840,5820,1089
20230817,131600,5716914250,5830,5840,5850,5830,2503
20230817,131500,5702297310,5840,5830,5840,5820,7874
20230817,131400,5656342960,5820,5820,5840,5820,678
20230817,131300,5652393710,5820,5850,5850,5810,2031
20230817,131200,5640574620,5850,5820,5870,5820,11018
20230817,131100,5576091640,5820,5860,5910,5810,25976
20230817,131000,5423921010,5860,5850,5880,5840,8655
20230817,130900,5373162570,5860,5820,5860,5810,7435
20230817,130800,5329736470,5830,5810,5880,5800,7695
20230817,130700,5284892140,5810,5800,5900,5730,24750
20230817,130600,5141456480,5800,5890,5890,5800,26115
20230817,130500,4989169790,5870,5890,5910,5820,36905
20230817,130400,4772359540,5890,5830,5900,5800,46942
20230817,130300,4497721800,5830,5750,5870,5750,20489
20230817,130200,4378239210,5750,5760,5760,5750,1000
20230817,130100,4372483920,5760,5750,5760,5730,4708
20230817,130000,4345404810,5760,5750,5760,5750,23
20230817,125900,4345272410,5750,5750,5750,5750,659
20230817,125800,4341483160,5750,5750,5750,5740,1413
20230817,125700,4333371670,5740,5740,5750,5740,148
20230817,125600,4332521300,5750,5750,5750,5750,85
20230817,125500,4332032550,5760,5750,5760,5740,2238
20230817,125400,4319181320,5740,5760,5760,5740,2371
20230817,125300,4305548890,5760,5760,5760,5760,110
20230817,125200,4304915290,5760,5760,5770,5760,460
20230817,125100,4302264840,5760,5770,5770,5750,2204
20230817,125000,4289568930,5770,5770,5770,5770,104
20230817,124900,4288968850,5760,5770,5770,5760,2163
20230817,124800,4276509500,5770,5770,5770,5770,203
20230817,124700,4275338190,5770,5770,5770,5770,135
20230817,124600,4274559240,5760,5770,5770,5760,130
20230817,124500,4273809220,5760,5770,5770,5760,107
20230817,124400,4273192050,5770,5770,5770,5770,273
20230817,124300,4271616840,5780,5780,5780,5780,86
20230817,124200,4271119760,5780,5780,5790,5780,1518
20230817,124100,4262344860,5780,5780,5790,5770,431
20230817,124000,4259853780,5780,5780,5780,5780,738
20230817,123900,4255588140,5770,5770,5770,5770,300
20230817,123800,4253857140,5780,5780,5780,5770,149
20230817,123700,4252996000,5780,5770,5780,5770,1556
20230817,123600,4244013670,5770,5760,5770,5760,777
20230817,123500,4239535180,5760,5760,5760,5740,61
20230817,123400,4239184050,5760,5740,5760,5740,3963
20230817,123300,4216409180,5750,5760,5760,5750,1175
20230817,123200,4209652880,5760,5760,5760,5750,1377
20230817,123100,4201732080,5760,5770,5770,5760,434
20230817,123000,4199231390,5770,5780,5780,5770,214
20230817,122900,4197995720,5790,5780,5790,5780,2370
20230817,122800,4184277110,5780,5750,5780,5750,1797
20230817,122700,4173933090,5750,5750,5750,5740,288
20230817,122600,4172277170,5760,5760,5760,5750,2257
20230817,122500,4159288570,5750,5750,5750,5750,541
20230817,122400,4156177820,5740,5750,5750,5740,951
20230817,122300,4150711800,5760,5760,5760,5750,393
20230817,122200,4148449150,5760,5760,5760,5750,258
20230817,122100,4146964880,5760,5750,5760,5750,1106
20230817,122000,4140604870,5750,5750,5750,5720,5198
20230817,121900,4110839430,5750,5750,5770,5750,960
20230817,121800,4105312790,5730,5750,5750,5730,1132
20230817,121700,4098817520,5750,5750,5750,5740,2082
20230817,121600,4086866350,5750,5760,5770,5750,2198
20230817,121500,4074214650,5760,5760,5760,5760,601
20230817,121400,4070752890,5750,5770,5770,5750,880
20230817,121300,4065688450,5780,5770,5780,5770,701
20230817,121200,4061643670,5770,5770,5770,5760,367
20230817,121100,4059528270,5760,5750,5760,5750,288
20230817,121000,4057870640,5750,5790,5790,5750,5192
20230817,120900,4027933430,5780,5790,5790,5780,394
20230817,120800,4025656070,5790,5780,5790,5780,1504
20230817,120700,4016961450,5780,5780,5780,5780,572
20230817,120600,4013655290,5770,5790,5790,5770,1362
20230817,120500,4005785400,5790,5800,5810,5790,2057
20230817,120400,3993850610,5810,5800,5810,5800,296
20230817,120300,3992133710,5800,5790,5810,5780,4614
20230817,120200,3965367490,5780,5770,5790,5770,4997
20230817,120100,3936436950,5780,5770,5780,5770,655
20230817,120000,3932652050,5780,5770,5780,5750,1606
20230817,115900,3923395030,5760,5750,5760,5750,1360
20230817,115800,3915564040,5750,5790,5790,5750,942
20230817,115700,3910136200,5780,5760,5800,5760,5043
20230817,115600,3881015460,5750,5740,5750,5740,862
20230817,115500,3876059190,5740,5740,5750,5740,163
20230817,115400,3875122620,5740,5740,5750,5740,1818
20230817,115300,3864687100,5750,5750,5750,5740,302
20230817,115200,3862951720,5740,5730,5740,5730,4646
20230817,115100,3836326140,5730,5770,5770,5730,3040
20230817,115000,3818871850,5770,5760,5770,5760,186
20230817,114900,3817800480,5760,5760,5760,5750,1672
20230817,114800,3808169770,5750,5790,5790,5740,10917
20230817,114700,3745333830,5790,5770,5790,5760,2207
20230817,114600,3732605310,5770,5800,5800,5770,6000
20230817,114500,3697965810,5790,5780,5790,5770,3307
20230817,114400,3678844740,5780,5780,5820,5770,8840
20230817,114300,3627660410,5780,5790,5810,5780,14975
20230817,114200,3540927720,5770,5770,5800,5760,11328
20230817,114100,3475502860,5760,5730,5760,5730,2234
20230817,114000,3462645820,5730,5740,5750,5730,1259
20230817,113900,3455417140,5740,5750,5750,5720,2667
20230817,113800,3440106130,5740,5730,5740,5730,500
20230817,113700,3437239250,5730,5740,5740,5730,948
20230817,113600,3431806940,5730,5740,5740,5730,1429
20230817,113500,3423615570,5740,5740,5740,5740,435
20230817,113400,3421118670,5730,5750,5750,5720,2452
20230817,113300,3407058230,5760,5740,5760,5740,1494
20230817,113200,3398469050,5740,5720,5750,5710,4626
20230817,113100,3371912500,5720,5710,5720,5710,95
20230817,113000,3371369190,5710,5710,5710,5710,110
20230817,112900,3370741090,5710,5710,5710,5710,372
20230817,112800,3368616970,5710,5720,5720,5710,1220
20230817,112700,3361650450,5720,5720,5720,5710,293
20230817,112600,3359974510,5710,5720,5730,5710,1299
20230817,112500,3352543770,5720,5720,5720,5710,260
20230817,112400,3351057830,5710,5720,5720,5710,179
20230817,112300,3350035660,5720,5710,5720,5700,231
20230817,112200,3348717760,5710,5730,5730,5710,1190
20230817,112100,3341912640,5730,5730,5740,5730,866
20230817,112000,3336949340,5730,5730,5730,5730,773
20230817,111900,3332520050,5730,5730,5730,5720,78
20230817,111800,3332073770,5730,5730,5730,5730,239
20230817,111700,3330704300,5730,5730,5730,5730,5
20230817,111600,3330675650,5730,5720,5730,5710,409
20230817,111500,3328336450,5710,5710,5720,5700,602
20230817,111400,3324899610,5710,5710,5710,5700,1948
20230817,111300,3313795990,5700,5700,5710,5700,1753
20230817,111200,3303802170,5700,5690,5700,5690,865
20230817,111100,3298880220,5700,5690,5700,5690,188
20230817,111000,3297810490,5700,5680,5700,5680,516
20230817,110900,3294879560,5680,5670,5680,5670,114
20230817,110800,3294232140,5660,5690,5690,5660,1827
20230817,110700,3283869260,5690,5710,5710,5690,2069
20230817,110600,3272070230,5710,5720,5720,5700,1127
20230817,110500,3265633090,5730,5670,5750,5660,20376
20230817,110400,3148903830,5680,5670,5680,5670,401
20230817,110300,3146630150,5680,5700,5700,5680,973
20230817,110200,3141097300,5700,5700,5700,5700,564
20230817,110100,3137882500,5700,5690,5700,5690,385
20230817,110000,3135690980,5690,5680,5690,5680,107
20230817,105900,3135083010,5650,5660,5670,5650,2544
20230817,105800,3120671810,5670,5670,5670,5670,88
20230817,105700,3120172850,5670,5670,5670,5660,591
20230817,105600,3116824880,5670,5660,5670,5660,1704
20230817,105500,3107177200,5670,5680,5680,5670,1734
20230817,105400,3097344030,5670,5690,5700,5670,3050
20230817,105300,3080010850,5700,5700,5700,5690,1329
20230817,105200,3072435800,5690,5680,5690,5680,1150
20230817,105100,3065892740,5690,5700,5710,5690,2904
20230817,105000,3049340290,5700,5700,5700,5700,316
20230817,104900,3047539090,5700,5670,5700,5670,1020
20230817,104800,3041744000,5670,5690,5690,5670,161
20230817,104700,3040829590,5690,5690,5700,5690,1357
20230817,104600,3033108180,5690,5680,5690,5680,890
20230817,104500,3028051980,5680,5690,5690,5650,3915
20230817,104400,3005854470,5690,5700,5700,5690,1249
20230817,104300,2998745230,5700,5720,5730,5700,9342
20230817,104200,2945360430,5720,5700,5720,5690,5558
20230817,104100,2913624690,5700,5690,5700,5680,3347
20230817,104000,2894582440,5700,5690,5700,5680,6744
20230817,103900,2856204370,5700,5640,5700,5640,9656
20230817,103800,2801370980,5630,5620,5630,5620,1265
20230817,103700,2794257400,5610,5610,5610,5610,1
20230817,103600,2794251790,5610,5610,5610,5610,1436
20230817,103500,2786195830,5610,5610,5610,5610,2195
20230817,103400,2773881880,5620,5620,5620,5620,971
20230817,103300,2768424860,5620,5610,5620,5610,5
20230817,103200,2768396790,5620,5620,5620,5610,619
20230817,103100,2764922190,5620,5620,5620,5620,1168
20230817,103000,2758358030,5620,5610,5620,5610,523
20230817,102900,2755422990,5600,5590,5600,5590,2533
20230817,102800,2741247030,5570,5590,5590,5570,2125
20230817,102700,2729385540,5580,5580,5580,5580,543
20230817,102600,2726355600,5580,5580,5580,5580,3330
20230817,102500,2707774200,5580,5590,5590,5580,275
20230817,102400,2706239430,5590,5610,5610,5590,8720
20230817,102300,2657407830,5620,5630,5630,5620,2501
20230817,102200,2643351710,5630,5630,5630,5630,1035
20230817,102100,2637524660,5630,5630,5630,5630,1970
20230817,102000,2626433560,5630,5630,5630,5630,102
20230817,101900,2625859300,5620,5630,5640,5620,731
20230817,101800,2621743940,5620,5620,5620,5620,5
20230817,101700,2621715840,5620,5620,5620,5620,998
20230817,101600,2616107080,5620,5620,5620,5620,501
20230817,101500,2613291460,5620,5620,5620,5620,730
20230817,101400,2609188860,5620,5620,5620,5620,724
20230817,101300,2605119980,5620,5630,5630,5620,504
20230817,101200,2602287490,5630,5640,5640,5630,376
20230817,101100,2600170410,5630,5660,5660,5630,7112
20230817,101000,2560088930,5660,5650,5660,5650,1505
20230817,100900,2551584010,5640,5660,5660,5640,1301
20230817,100800,2544239190,5650,5650,5650,5650,262
20230817,100700,2542758890,5650,5650,5660,5650,77
20230817,100600,2542323430,5650,5660,5660,5650,2017
20230817,100500,2530917210,5650,5660,5670,5650,27854
20230817,100400,2373251270,5660,5640,5660,5630,2584
20230817,100300,2358657920,5640,5630,5640,5630,4168
20230817,100200,2335174630,5620,5620,5620,5620,876
20230817,100100,2330251510,5630,5630,5630,5630,248
20230817,100000,2328855270,5630,5610,5630,5610,434
20230817,095900,2326415880,5610,5600,5610,5600,470
20230817,095800,2323781630,5600,5590,5600,5590,448
20230817,095700,2321276330,5600,5600,5600,5600,629
20230817,095600,2317753930,5600,5590,5620,5570,1702
20230817,095500,2308243390,5590,5570,5590,5570,1150
20230817,095400,2301829350,5560,5560,5560,5540,3809
20230817,095300,2280660630,5560,5570,5570,5550,4597
20230817,095200,2255118390,5580,5580,5590,5570,2906
20230817,095100,2238919530,5570,5580,5580,5570,3649
20230817,095000,2218581970,5580,5600,5600,5580,1001
20230817,094900,2212982400,5610,5610,5620,5610,620
20230817,094800,2209504070,5610,5590,5620,5590,1329
20230817,094700,2202049680,5590,5580,5590,5560,4235
20230817,094600,2178408630,5570,5610,5610,5570,7440
20230817,094500,2136808040,5620,5640,5640,5620,1082
20230817,094400,2130724580,5640,5640,5650,5630,4258
20230817,094300,2106734410,5640,5670,5680,5630,14116
20230817,094200,2026979270,5660,5660,5680,5640,14982
20230817,094100,1942097500,5670,5640,5670,5620,11290
20230817,094000,1878457510,5630,5640,5640,5630,1345
20230817,093900,1870877310,5630,5630,5640,5630,2224
20230817,093800,1858352230,5630,5630,5640,5630,76
20230817,093700,1857924200,5640,5630,5640,5630,2928
20230817,093600,1841423950,5640,5620,5640,5620,1560
20230817,093500,1832650750,5610,5590,5610,5590,6416
20230817,093400,1796717990,5590,5590,5590,5580,457
20230817,093300,1794163370,5590,5560,5600,5540,4384
20230817,093200,1769676730,5550,5550,5550,5550,1577
20230817,093100,1760924380,5550,5570,5570,5550,3935
20230817,093000,1739058200,5560,5550,5570,5540,3667
20230817,092900,1718696430,5550,5560,5560,5550,2370
20230817,092800,1705520950,5550,5570,5570,5550,987
20230817,092700,1700034260,5570,5540,5570,5520,7676
20230817,092600,1657485630,5530,5550,5550,5530,2486
20230817,092500,1643715470,5550,5590,5590,5530,6759
20230817,092400,1606137020,5590,5580,5600,5570,4641
20230817,092300,1580230030,5570,5580,5600,5570,14463
20230817,092200,1499559300,5570,5560,5580,5530,7003
20230817,092100,1460555220,5560,5540,5560,5530,9218
20230817,092000,1409420170,5540,5560,5580,5520,4911
20230817,091900,1382196040,5550,5530,5550,5500,13813
20230817,091800,1306023130,5530,5570,5590,5530,53026
20230817,091700,1012511660,5570,5580,5590,5560,15818
20230817,091600,924474510,5570,5590,5600,5560,4868
20230817,091500,897323640,5600,5630,5630,5600,439
20230817,091400,894864270,5630,5650,5650,5610,10393
20230817,091300,836398200,5660,5630,5660,5630,4520
20230817,091200,810897200,5620,5620,5620,5620,1099
20230817,091100,804720820,5630,5640,5650,5610,8433
20230817,091000,757329680,5640,5640,5650,5620,5328
20230817,090900,727334510,5640,5620,5650,5620,6859
20230817,090800,688754610,5620,5620,5630,5580,7066
20230817,090700,649199390,5610,5670,5670,5610,1898
20230817,090600,638493190,5670,5680,5690,5640,5411
20230817,090500,607831320,5680,5700,5720,5670,4269
20230817,090400,583486590,5700,5700,5720,5670,7519
20230817,090300,540650420,5700,5640,5700,5600,20521
20230817,090200,424719470,5640,5680,5680,5640,9257
20230817,090100,372325890,5660,5620,5670,5600,23811
20230817,090000,238115350,5630,5550,5650,5550,41824