KissMeData/000430/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183100,6940008600,6240,6240,6240,6240,11113
20230825,183000,6940008600,6240,6240,6240,6240,0
20230825,182900,6940008600,6240,6240,6240,6240,0
20230825,182800,6940008600,6240,6240,6240,6240,0
20230825,182700,6940008600,6240,6240,6240,6240,0
20230825,182600,6940008600,6240,6240,6240,6240,0
20230825,182500,6940008600,6240,6240,6240,6240,0
20230825,182400,6940008600,6240,6240,6240,6240,0
20230825,182300,6940008600,6240,6240,6240,6240,0
20230825,182200,6940008600,6240,6240,6240,6240,0
20230825,182100,6940008600,6240,6240,6240,6240,0
20230825,182000,6940008600,6240,6240,6240,6240,0
20230825,181900,6940008600,6240,6240,6240,6240,0
20230825,181800,6940008600,6240,6240,6240,6240,0
20230825,181700,6940008600,6240,6240,6240,6240,0
20230825,181600,6940008600,6240,6240,6240,6240,0
20230825,181500,6940008600,6240,6240,6240,6240,0
20230825,181400,6940008600,6240,6240,6240,6240,0
20230825,181300,6940008600,6240,6240,6240,6240,0
20230825,181200,6940008600,6240,6240,6240,6240,0
20230825,181100,6940008600,6240,6240,6240,6240,0
20230825,181000,6940008600,6240,6240,6240,6240,0
20230825,180900,6940008600,6240,6240,6240,6240,0
20230825,180800,6940008600,6240,6240,6240,6240,0
20230825,180700,6940008600,6240,6240,6240,6240,0
20230825,180600,6940008600,6240,6240,6240,6240,0
20230825,180500,6940008600,6240,6240,6240,6240,0
20230825,180400,6940008600,6240,6240,6240,6240,0
20230825,180300,6940008600,6240,6240,6240,6240,0
20230825,180200,6940008600,6240,6240,6240,6240,0
20230825,180100,6940008600,6240,6240,6240,6240,11113
20230825,180000,6940008600,6240,6240,6240,6240,0
20230825,175900,6940008600,6240,6240,6240,6240,0
20230825,175800,6940008600,6240,6240,6240,6240,0
20230825,175700,6940008600,6240,6240,6240,6240,0
20230825,175600,6940008600,6240,6240,6240,6240,0
20230825,175500,6940008600,6240,6240,6240,6240,0
20230825,175400,6940008600,6240,6240,6240,6240,0
20230825,175300,6940008600,6240,6240,6240,6240,0
20230825,175200,6940008600,6240,6240,6240,6240,0
20230825,175100,6940008600,6240,6240,6240,6240,0
20230825,175000,6940008600,6240,6240,6240,6240,0
20230825,174900,6940008600,6240,6240,6240,6240,0
20230825,174800,6940008600,6240,6240,6240,6240,0
20230825,174700,6940008600,6240,6240,6240,6240,0
20230825,174600,6940008600,6240,6240,6240,6240,0
20230825,174500,6940008600,6240,6240,6240,6240,0
20230825,174400,6940008600,6240,6240,6240,6240,0
20230825,174300,6940008600,6240,6240,6240,6240,0
20230825,174200,6940008600,6240,6240,6240,6240,0
20230825,174100,6940008600,6240,6240,6240,6240,0
20230825,174000,6940008600,6240,6240,6240,6240,0
20230825,173900,6940008600,6240,6240,6240,6240,0
20230825,173800,6940008600,6240,6240,6240,6240,0
20230825,173700,6940008600,6240,6240,6240,6240,0
20230825,173600,6940008600,6240,6240,6240,6240,0
20230825,173500,6940008600,6240,6240,6240,6240,0
20230825,173400,6940008600,6240,6240,6240,6240,0
20230825,173300,6940008600,6240,6240,6240,6240,0
20230825,173200,6940008600,6240,6240,6240,6240,0
20230825,173100,6940008600,6240,6240,6240,6240,11113
20230825,173000,6940008600,6240,6240,6240,6240,0
20230825,172900,6940008600,6240,6240,6240,6240,0
20230825,172800,6940008600,6240,6240,6240,6240,0
20230825,172700,6940008600,6240,6240,6240,6240,0
20230825,172600,6940008600,6240,6240,6240,6240,0
20230825,172500,6940008600,6240,6240,6240,6240,0
20230825,172400,6940008600,6240,6240,6240,6240,0
20230825,172300,6940008600,6240,6240,6240,6240,0
20230825,172200,6940008600,6240,6240,6240,6240,0
20230825,172100,6940008600,6240,6240,6240,6240,0
20230825,172000,6940008600,6240,6240,6240,6240,0
20230825,171900,6940008600,6240,6240,6240,6240,0
20230825,171800,6940008600,6240,6240,6240,6240,0
20230825,171700,6940008600,6240,6240,6240,6240,0
20230825,171600,6940008600,6240,6240,6240,6240,0
20230825,171500,6940008600,6240,6240,6240,6240,0
20230825,171400,6940008600,6240,6240,6240,6240,0
20230825,171300,6940008600,6240,6240,6240,6240,0
20230825,171200,6940008600,6240,6240,6240,6240,0
20230825,171100,6940008600,6240,6240,6240,6240,0
20230825,171000,6940008600,6240,6240,6240,6240,0
20230825,170900,6940008600,6240,6240,6240,6240,0
20230825,170800,6940008600,6240,6240,6240,6240,0
20230825,170700,6940008600,6240,6240,6240,6240,0
20230825,170600,6940008600,6240,6240,6240,6240,0
20230825,170500,6940008600,6240,6240,6240,6240,0
20230825,170400,6940008600,6240,6240,6240,6240,0
20230825,170300,6940008600,6240,6240,6240,6240,0
20230825,170200,6940008600,6240,6240,6240,6240,0
20230825,170100,6940008600,6240,6240,6240,6240,11113
20230825,170000,6940008600,6240,6240,6240,6240,0
20230825,165900,6940008600,6240,6240,6240,6240,0
20230825,165800,6940008600,6240,6240,6240,6240,0
20230825,165700,6940008600,6240,6240,6240,6240,0
20230825,165600,6940008600,6240,6240,6240,6240,0
20230825,165500,6940008600,6240,6240,6240,6240,0
20230825,165400,6940008600,6240,6240,6240,6240,0
20230825,165300,6940008600,6240,6240,6240,6240,0
20230825,165200,6940008600,6240,6240,6240,6240,0
20230825,165100,6940008600,6240,6240,6240,6240,0
20230825,165000,6940008600,6240,6240,6240,6240,0
20230825,164900,6940008600,6240,6240,6240,6240,0
20230825,164800,6940008600,6240,6240,6240,6240,0
20230825,164700,6940008600,6240,6240,6240,6240,0
20230825,164600,6940008600,6240,6240,6240,6240,0
20230825,164500,6940008600,6240,6240,6240,6240,0
20230825,164400,6940008600,6240,6240,6240,6240,0
20230825,164300,6940008600,6240,6240,6240,6240,0
20230825,164200,6940008600,6240,6240,6240,6240,0
20230825,164100,6940008600,6240,6240,6240,6240,0
20230825,164000,6940008600,6240,6240,6240,6240,0
20230825,163900,6940008600,6240,6240,6240,6240,0
20230825,163800,6940008600,6240,6240,6240,6240,0
20230825,163700,6940008600,6240,6240,6240,6240,0
20230825,163600,6940008600,6240,6240,6240,6240,0
20230825,163500,6940008600,6240,6240,6240,6240,0
20230825,163400,6940008600,6240,6240,6240,6240,0
20230825,163300,6940008600,6240,6240,6240,6240,0
20230825,163200,6940008600,6240,6240,6240,6240,0
20230825,163100,6940008600,6240,6240,6240,6240,11113
20230825,163000,6940008600,6240,6240,6240,6240,0
20230825,162900,6940008600,6240,6240,6240,6240,0
20230825,162800,6940008600,6240,6240,6240,6240,0
20230825,162700,6940008600,6240,6240,6240,6240,0
20230825,162600,6940008600,6240,6240,6240,6240,0
20230825,162500,6940008600,6240,6240,6240,6240,0
20230825,162400,6940008600,6240,6240,6240,6240,0
20230825,162300,6940008600,6240,6240,6240,6240,0
20230825,162200,6940008600,6240,6240,6240,6240,0
20230825,162100,6940008600,6240,6240,6240,6240,0
20230825,162000,6940008600,6240,6240,6240,6240,0
20230825,161900,6940008600,6240,6240,6240,6240,0
20230825,161800,6940008600,6240,6240,6240,6240,0
20230825,161700,6940008600,6240,6240,6240,6240,0
20230825,161600,6940008600,6240,6240,6240,6240,0
20230825,161500,6940008600,6240,6240,6240,6240,0
20230825,161400,6940008600,6240,6240,6240,6240,0
20230825,161300,6940008600,6240,6240,6240,6240,0
20230825,161200,6940008600,6240,6240,6240,6240,0
20230825,161100,6940008600,6240,6240,6240,6240,0
20230825,161000,6940008600,6240,6240,6240,6240,0
20230825,160900,6940008600,6240,6240,6240,6240,0
20230825,160800,6940008600,6240,6240,6240,6240,0
20230825,160700,6940008600,6240,6240,6240,6240,0
20230825,160600,6940008600,6240,6240,6240,6240,0
20230825,160500,6940008600,6240,6240,6240,6240,0
20230825,160400,6940008600,6240,6240,6240,6240,0
20230825,160300,6940008600,6240,6240,6240,6240,0
20230825,160200,6940008600,6240,6240,6240,6240,0
20230825,160100,6940008600,6240,6240,6240,6240,11113
20230825,160000,6940008600,6240,6240,6240,6240,0
20230825,155900,6940008600,6240,6240,6240,6240,0
20230825,155800,6940008600,6240,6240,6240,6240,0
20230825,155700,6940008600,6240,6240,6240,6240,0
20230825,155600,6940008600,6240,6240,6240,6240,0
20230825,155500,6940008600,6240,6240,6240,6240,0
20230825,155400,6940008600,6240,6240,6240,6240,0
20230825,155300,6940008600,6240,6240,6240,6240,0
20230825,155200,6940008600,6240,6240,6240,6240,0
20230825,155100,6940008600,6240,6240,6240,6240,0
20230825,155000,6940008600,6240,6240,6240,6240,0
20230825,154900,6940008600,6240,6240,6240,6240,0
20230825,154800,6940008600,6240,6240,6240,6240,0
20230825,154700,6940008600,6240,6240,6240,6240,0
20230825,154600,6940008600,6240,6240,6240,6240,0
20230825,154500,6940008600,6240,6240,6240,6240,0
20230825,154400,6940008600,6240,6240,6240,6240,0
20230825,154300,6940008600,6240,6240,6240,6240,0
20230825,154200,6940008600,6240,6240,6240,6240,0
20230825,154100,6940008600,6240,6240,6240,6240,0
20230825,154000,6940008600,6240,6240,6240,6240,0
20230825,153900,6940008600,6240,6240,6240,6240,0
20230825,153800,6940008600,6240,6240,6240,6240,0
20230825,153700,6940008600,6240,6240,6240,6240,0
20230825,153600,6940008600,6240,6240,6240,6240,0
20230825,153500,6940008600,6240,6240,6240,6240,0
20230825,153400,6940008600,6240,6240,6240,6240,0
20230825,153300,6940008600,6240,6240,6240,6240,0
20230825,153200,6940008600,6240,6240,6240,6240,0
20230825,153100,6940008600,6240,6240,6240,6240,11113
20230825,153000,6940008600,6240,6240,6240,6240,11113
20230825,152900,6870663480,6240,6240,6240,6240,0
20230825,152800,6870663480,6240,6240,6240,6240,0
20230825,152700,6870663480,6240,6240,6240,6240,0
20230825,152600,6870663480,6240,6240,6240,6240,0
20230825,152500,6870663480,6240,6240,6240,6240,0
20230825,152400,6870663480,6240,6240,6240,6240,0
20230825,152300,6870663480,6240,6240,6240,6240,0
20230825,152200,6870663480,6240,6240,6240,6240,0
20230825,152100,6870663480,6240,6240,6240,6240,0
20230825,152000,6870663480,6240,6240,6240,6240,0
20230825,151900,6870663480,6240,6230,6250,6230,1496
20230825,151800,6861329840,6240,6230,6250,6220,1428
20230825,151700,6852425930,6220,6210,6230,6210,882
20230825,151600,6846931770,6230,6210,6230,6210,972
20230825,151500,6840889470,6200,6200,6210,6200,8970
20230825,151400,6785275270,6210,6210,6220,6200,2771
20230825,151300,6768081830,6220,6210,6220,6190,3828
20230825,151200,6744334450,6200,6200,6210,6200,3456
20230825,151100,6722896940,6210,6210,6210,6200,2453
20230825,151000,6707666690,6200,6210,6210,6200,1494
20230825,150900,6698394510,6210,6210,6210,6200,442
20230825,150800,6695651690,6200,6200,6200,6200,205
20230825,150700,6694380690,6210,6210,6210,6200,385
20230825,150600,6691992100,6200,6210,6220,6200,1398
20230825,150500,6683306950,6210,6220,6220,6200,1526
20230825,150400,6673836470,6220,6210,6220,6210,1725
20230825,150300,6663108070,6210,6210,6220,6200,11349
20230825,150200,6592736820,6210,6210,6220,6210,2602
20230825,150100,6576576900,6210,6210,6220,6210,2863
20230825,150000,6558797550,6220,6210,6220,6210,407
20230825,145900,6556266870,6220,6220,6220,6220,168
20230825,145800,6555221910,6210,6230,6230,6210,2286
20230825,145700,6541008720,6230,6220,6230,6220,311
20230825,145600,6539073300,6220,6230,6230,6220,981
20230825,145500,6532968600,6230,6220,6230,6220,425
20230825,145400,6530325010,6220,6240,6240,6220,747
20230825,145300,6525678470,6220,6240,6240,6220,36
20230825,145200,6525454010,6240,6230,6240,6220,1186
20230825,145100,6518061330,6240,6230,6240,6230,2343
20230825,145000,6503451270,6230,6230,6230,6230,585
20230825,144900,6499806720,6240,6250,6250,6240,737
20230825,144800,6495205630,6240,6240,6240,6230,780
20230825,144700,6490338510,6230,6230,6230,6230,821
20230825,144600,6485223680,6230,6230,6230,6220,96
20230825,144500,6484625750,6220,6220,6220,6220,279
20230825,144400,6482890370,6210,6220,6220,6210,895
20230825,144300,6477330210,6220,6220,6220,6210,750
20230825,144200,6472670510,6220,6210,6220,6210,311
20230825,144100,6470736200,6210,6220,6220,6210,354
20230825,144000,6468537440,6210,6210,6210,6210,28
20230825,143900,6468363560,6210,6220,6220,6210,143
20230825,143800,6467474250,6220,6210,6220,6200,657
20230825,143700,6463395600,6210,6220,6220,6210,1941
20230825,143600,6451341790,6220,6220,6220,6220,14
20230825,143500,6451254710,6220,6220,6220,6210,3713
20230825,143400,6428173750,6220,6220,6220,6220,1846
20230825,143300,6416691630,6230,6230,6230,6230,814
20230825,143200,6411620410,6230,6230,6230,6220,478
20230825,143100,6408644470,6230,6230,6230,6220,1289
20230825,143000,6400617770,6230,6230,6230,6230,999
20230825,142900,6394394000,6230,6230,6230,6220,247
20230825,142800,6392855500,6230,6230,6240,6230,1700
20230825,142700,6382263230,6230,6230,6230,6230,4
20230825,142600,6382238310,6230,6230,6230,6230,856
20230825,142500,6376905430,6230,6230,6230,6230,169
20230825,142400,6375852560,6230,6240,6240,6230,172
20230825,142300,6374780990,6240,6240,6240,6240,8
20230825,142200,6374731070,6230,6230,6230,6230,20
20230825,142100,6374606470,6220,6230,6230,6220,250
20230825,142000,6373049070,6230,6230,6240,6230,954
20230825,141900,6367102650,6240,6240,6240,6240,553
20230825,141800,6363651930,6230,6240,6240,6230,384
20230825,141700,6361258660,6240,6230,6240,6230,824
20230825,141600,6356118080,6230,6220,6230,6220,478
20230825,141500,6353144370,6220,6220,6220,6220,487
20230825,141400,6350115230,6220,6220,6230,6220,220
20230825,141300,6348746820,6220,6240,6240,6220,3508
20230825,141200,6326923740,6230,6260,6260,6230,3935
20230825,141100,6302373950,6260,6250,6260,6250,637
20230825,141000,6298391330,6250,6240,6250,6240,172
20230825,140900,6297317200,6250,6250,6250,6250,206
20230825,140800,6296029700,6250,6250,6250,6250,2
20230825,140700,6296017200,6260,6250,6260,6250,657
20230825,140600,6291909920,6250,6250,6250,6250,8
20230825,140500,6291859920,6260,6260,6260,6260,281
20230825,140400,6290100860,6270,6250,6270,6250,124
20230825,140300,6289324590,6240,6270,6270,6240,1420
20230825,140200,6280452990,6270,6250,6270,6250,11
20230825,140100,6280384040,6260,6270,6270,6260,2127
20230825,140000,6267065160,6270,6270,6270,6270,440
20230825,135900,6264306360,6270,6280,6280,6270,2083
20230825,135800,6251245920,6270,6270,6270,6270,2710
20230825,135700,6234254220,6270,6270,6270,6260,3910
20230825,135600,6209756270,6260,6260,6260,6260,502
20230825,135500,6206613750,6250,6250,6250,6250,1075
20230825,135400,6199895000,6250,6240,6250,6240,171
20230825,135300,6198826690,6240,6240,6240,6240,173
20230825,135200,6197747170,6240,6240,6240,6230,793
20230825,135100,6192801800,6240,6230,6240,6230,39
20230825,135000,6192558560,6230,6240,6240,6230,1898
20230825,134900,6180720020,6250,6220,6250,6220,1511
20230825,134800,6171319560,6220,6220,6220,6220,59
20230825,134700,6170952580,6210,6210,6220,6210,48
20230825,134600,6170654300,6210,6210,6220,6210,379
20230825,134500,6168298920,6210,6210,6210,6200,1349
20230825,134400,6159928720,6210,6210,6210,6200,1475
20230825,134300,6150775970,6210,6210,6210,6210,1401
20230825,134200,6142075760,6210,6210,6210,6200,4083
20230825,134100,6116755270,6210,6230,6230,6200,4518
20230825,134000,6088711340,6230,6230,6230,6230,0
20230825,133900,6088711340,6230,6240,6240,6230,2024
20230825,133800,6076100790,6240,6240,6250,6230,1455
20230825,133700,6067019130,6240,6230,6240,6230,615
20230825,133600,6063187640,6230,6210,6230,6200,3286
20230825,133500,6042786630,6210,6220,6220,6210,1075
20230825,133400,6036102260,6220,6220,6220,6210,1924
20230825,133300,6024139200,6220,6220,6220,6220,435
20230825,133200,6021433500,6230,6230,6230,6220,2321
20230825,133100,6006995300,6230,6230,6240,6230,2019
20230825,133000,5994416670,6230,6240,6240,6230,1963
20230825,132900,5982172490,6240,6250,6250,6240,18
20230825,132800,5982060040,6250,6250,6250,6240,688
20230825,132700,5977760950,6250,6240,6250,6240,296
20230825,132600,5975912760,6240,6240,6240,6240,1417
20230825,132500,5967070680,6240,6240,6240,6240,0
20230825,132400,5967070680,6240,6250,6260,6240,1113
20230825,132300,5960113960,6260,6250,6260,6240,4140
20230825,132200,5934271740,6250,6260,6260,6250,54
20230825,132100,5933933930,6260,6250,6270,6240,1782
20230825,132000,5922796010,6250,6260,6260,6250,331
20230825,131900,5920725970,6260,6250,6260,6240,1274
20230825,131800,5912759210,6250,6240,6250,6240,582
20230825,131700,5909122210,6240,6240,6240,6240,683
20230825,131600,5904860290,6240,6240,6250,6240,5572
20230825,131500,5870089640,6250,6240,6250,6240,313
20230825,131400,5868136510,6240,6240,6250,6240,563
20230825,131300,5864623310,6250,6260,6260,6250,452
20230825,131200,5861797030,6260,6250,6260,6250,616
20230825,131100,5857947020,6250,6250,6250,6250,575
20230825,131000,5854353270,6250,6260,6260,6250,103
20230825,130900,5853708520,6260,6260,6260,6250,376
20230825,130800,5851354860,6250,6250,6260,6240,1116
20230825,130700,5844380000,6240,6240,6250,6240,3167
20230825,130600,5824617620,6240,6240,6240,6240,136
20230825,130500,5823768980,6240,6240,6240,6220,2406
20230825,130400,5808796120,6240,6230,6240,6230,1021
20230825,130300,5802432750,6230,6260,6260,6230,431
20230825,130200,5799741980,6260,6260,6260,6240,1927
20230825,130100,5787714860,6220,6220,6220,6220,1306
20230825,130000,5779591540,6210,6210,6220,6210,2308
20230825,125900,5765258840,6210,6210,6220,6210,593
20230825,125800,5761576270,6210,6210,6210,6200,3770
20230825,125700,5738167770,6210,6220,6220,6210,6393
20230825,125600,5698466190,6230,6220,6230,6220,3613
20230825,125500,5675992870,6220,6220,6230,6220,1459
20230825,125400,5666913900,6220,6230,6230,6220,131
20230825,125300,5666098030,6230,6220,6230,6220,603
20230825,125200,5662347210,6220,6220,6220,6220,815
20230825,125100,5657277910,6230,6240,6240,6220,3201
20230825,125000,5637335180,6240,6230,6240,6230,1752
20230825,124900,5626413660,6230,6250,6250,6230,7658
20230825,124800,5578688650,6250,6240,6250,6240,391
20230825,124700,5576247600,6240,6240,6240,6230,2923
20230825,124600,5558026060,6240,6250,6250,6240,5892
20230825,124500,5521247000,6250,6250,6260,6250,332
20230825,124400,5519171990,6260,6270,6270,6260,2313
20230825,124300,5504672890,6280,6250,6330,6240,13249
20230825,124200,5421657250,6250,6270,6290,6250,10038
20230825,124100,5358815460,6270,6260,6280,6260,1475
20230825,124000,5349580060,6270,6290,6290,6260,4137
20230825,123900,5323623310,6290,6280,6300,6280,2346
20230825,123800,5308856670,6290,6290,6290,6290,357
20230825,123700,5306611140,6290,6290,6290,6280,1270
20230825,123600,5298623750,6290,6310,6310,6290,7202
20230825,123500,5253260730,6320,6330,6330,6310,940
20230825,123400,5247325220,6320,6320,6330,6320,1218
20230825,123300,5239627450,6320,6320,6330,6320,1861
20230825,123200,5227865420,6320,6320,6320,6300,5111
20230825,123100,5195605310,6320,6350,6350,6300,3599
20230825,123000,5172856530,6340,6340,6350,6310,15664
20230825,122900,5073621110,6340,6310,6340,6310,4132
20230825,122800,5047495390,6320,6330,6330,6310,2690
20230825,122700,5030483800,6330,6320,6330,6320,10869
20230825,122600,4961760980,6320,6270,6340,6270,34904
20230825,122500,4741550800,6270,6260,6270,6260,2116
20230825,122400,4728286820,6270,6270,6270,6270,111
20230825,122300,4727590850,6270,6270,6270,6270,870
20230825,122200,4722135950,6270,6280,6280,6270,302
20230825,122100,4720240500,6280,6280,6280,6270,277
20230825,122000,4718501340,6280,6270,6280,6270,1614
20230825,121900,4708365560,6280,6280,6280,6280,5
20230825,121800,4708334160,6260,6280,6280,6260,227
20230825,121700,4706912430,6280,6270,6280,6270,442
20230825,121600,4704141070,6280,6280,6280,6260,1992
20230825,121500,4691633240,6280,6270,6280,6270,216
20230825,121400,4690278820,6270,6270,6270,6270,362
20230825,121300,4688009080,6260,6270,6270,6260,1021
20230825,121200,4681616110,6270,6270,6280,6270,693
20230825,121100,4677269500,6280,6260,6280,6260,3594
20230825,121000,4654767680,6250,6260,6270,6250,1891
20230825,120900,4642931540,6260,6270,6270,6260,2794
20230825,120800,4625415860,6280,6280,6280,6280,1186
20230825,120700,4617967780,6280,6290,6290,6280,1070
20230825,120600,4611248170,6290,6280,6290,6280,1276
20230825,120500,4603229550,6270,6280,6280,6270,179
20230825,120400,4602105630,6280,6270,6280,6270,151
20230825,120300,4601158850,6280,6290,6290,6280,475
20230825,120200,4598171900,6290,6290,6290,6290,119
20230825,120100,4597423390,6270,6270,6280,6270,1376
20230825,120000,4588788130,6270,6280,6280,6270,2080
20230825,115900,4575735160,6280,6280,6280,6280,263
20230825,115800,4574083520,6270,6270,6270,6270,435
20230825,115700,4571356070,6270,6280,6280,6270,275
20230825,115600,4569631810,6270,6280,6280,6270,265
20230825,115500,4567968490,6270,6270,6270,6270,1118
20230825,115400,4560958630,6270,6270,6280,6270,2396
20230825,115300,4545935680,6280,6280,6280,6270,416
20230825,115200,4543325200,6280,6280,6280,6280,2990
20230825,115100,4524548000,6280,6290,6290,6280,233
20230825,115000,4523084100,6280,6280,6290,6280,669
20230825,114900,4518882730,6290,6290,6290,6290,13
20230825,114800,4518800960,6280,6290,6290,6280,656
20230825,114700,4514677930,6290,6290,6290,6280,783
20230825,114600,4509757150,6290,6290,6290,6280,184
20230825,114500,4508600090,6290,6290,6290,6290,2040
20230825,114400,4495768490,6290,6290,6290,6280,663
20230825,114300,4491598330,6280,6280,6280,6270,1894
20230825,114200,4479704060,6290,6290,6290,6280,589
20230825,114100,4476000730,6280,6280,6290,6280,1566
20230825,114000,4466154540,6280,6280,6280,6270,1328
20230825,113900,4457820800,6280,6280,6280,6270,1044
20230825,113800,4451264710,6270,6270,6270,6270,233
20230825,113700,4449803800,6280,6280,6290,6270,1016
20230825,113600,4443417310,6280,6280,6280,6270,3160
20230825,113500,4423572610,6280,6270,6280,6260,4718
20230825,113400,4393966510,6270,6260,6270,6260,1126
20230825,113300,4386908730,6260,6260,6270,6250,2350
20230825,113200,4372196240,6250,6240,6250,6240,545
20230825,113100,4368790010,6240,6220,6240,6220,245
20230825,113000,4367262210,6220,6230,6230,6220,6944
20230825,112900,4324028960,6230,6240,6240,6230,237
20230825,112800,4322550590,6230,6240,6240,6230,3826
20230825,112700,4298693450,6240,6230,6240,6230,3137
20230825,112600,4279119920,6240,6240,6240,6240,1231
20230825,112500,4271438480,6260,6240,6260,6240,1866
20230825,112400,4259778340,6240,6250,6250,6240,687
20230825,112300,4255488340,6250,6250,6250,6250,50
20230825,112200,4255175840,6250,6240,6270,6240,845
20230825,112100,4249894210,6240,6240,6240,6240,7
20230825,112000,4249850530,6240,6240,6240,6240,1097
20230825,111900,4243005250,6240,6240,6240,6240,545
20230825,111800,4239604450,6230,6250,6250,6230,1942
20230825,111700,4227486920,6250,6270,6270,6250,5504
20230825,111600,4193067360,6260,6280,6280,6260,2493
20230825,111500,4177436460,6280,6260,6280,6260,334
20230825,111400,4175342200,6260,6260,6270,6260,869
20230825,111300,4169901260,6270,6260,6270,6260,1347
20230825,111200,4161465980,6250,6240,6250,6240,3850
20230825,111100,4137425960,6250,6260,6260,6250,126
20230825,111000,4136638360,6250,6250,6250,6230,19359
20230825,110900,4016000540,6250,6260,6260,6250,2592
20230825,110800,3999793230,6260,6280,6280,6260,2559
20230825,110700,3983748680,6280,6280,6280,6270,2190
20230825,110600,3970012350,6270,6290,6290,6270,4581
20230825,110500,3941223830,6280,6300,6310,6280,7484
20230825,110400,3894105010,6300,6300,6300,6290,3610
20230825,110300,3871369010,6300,6290,6300,6290,1849
20230825,110200,3859738790,6290,6260,6290,6260,11255
20230825,110100,3789106440,6260,6250,6270,6250,1769
20230825,110000,3778037880,6250,6250,6250,6240,2567
20230825,105900,3762004130,6250,6220,6250,6210,4970
20230825,105800,3731079040,6220,6230,6230,6220,998
20230825,105700,3724865060,6230,6200,6230,6200,2131
20230825,105600,3711601510,6220,6220,6220,6200,12658
20230825,105500,3633051510,6220,6220,6220,6220,562
20230825,105400,3629555870,6220,6220,6230,6210,3129
20230825,105300,3610090150,6230,6230,6230,6230,659
20230825,105200,3605984580,6230,6220,6230,6220,1862
20230825,105100,3594388440,6220,6210,6220,6200,3059
20230825,105000,3575380080,6220,6220,6220,6210,937
20230825,104900,3569558600,6220,6230,6230,6210,1304
20230825,104800,3561449020,6230,6210,6230,6210,3946
20230825,104700,3536904600,6210,6250,6250,6210,11812
20230825,104600,3463408130,6260,6260,6260,6250,673
20230825,104500,3459195750,6260,6260,6260,6260,304
20230825,104400,3457292710,6250,6250,6250,6240,2828
20230825,104300,3439633330,6250,6250,6250,6240,1676
20230825,104200,3429158360,6260,6250,6270,6240,4517
20230825,104100,3400938160,6250,6260,6270,6250,1458
20230825,104000,3391814020,6270,6260,6280,6250,2049
20230825,103900,3378981600,6260,6300,6300,6250,17854
20230825,103800,3266853910,6300,6300,6320,6290,13013
20230825,103700,3184802700,6300,6300,6300,6280,5971
20230825,103600,3147232630,6300,6290,6310,6290,17865
20230825,103500,3034706760,6290,6290,6290,6280,1508
20230825,103400,3025227480,6290,6300,6300,6280,14131
20230825,103300,2936384830,6300,6280,6300,6270,31721
20230825,103200,2736973940,6270,6250,6280,6250,3324
20230825,103100,2716150600,6250,6260,6260,6230,7418
20230825,103000,2669838060,6260,6250,6260,6250,1766
20230825,102900,2658783400,6240,6250,6250,6240,3191
20230825,102800,2638850600,6250,6270,6270,6240,9324
20230825,102700,2580508890,6270,6260,6280,6260,16025
20230825,102600,2480057030,6250,6240,6250,6230,21350
20230825,102500,2346745250,6240,6240,6250,6230,7446
20230825,102400,2300277800,6240,6240,6240,6210,11334
20230825,102300,2229650330,6240,6220,6240,6220,6962
20230825,102200,2186306010,6220,6210,6220,6210,2609
20230825,102100,2170083370,6210,6210,6220,6210,5189
20230825,102000,2137845970,6220,6210,6220,6210,759
20230825,101900,2133130460,6220,6210,6220,6200,755
20230825,101800,2128441010,6210,6190,6210,6190,1222
20230825,101700,2120860600,6200,6190,6200,6180,658
20230825,101600,2116786380,6190,6190,6190,6180,462
20230825,101500,2113926620,6190,6190,6190,6190,510
20230825,101400,2110769720,6190,6190,6200,6190,1078
20230825,101300,2104095090,6200,6190,6200,6190,986
20230825,101200,2097983580,6190,6200,6200,6180,972
20230825,101100,2091966900,6190,6160,6190,6160,707
20230825,101000,2087596290,6160,6180,6180,6160,4303
20230825,100900,2061035150,6190,6190,6200,6190,2609
20230825,100800,2044885360,6190,6200,6200,6190,472
20230825,100700,2041960020,6200,6200,6200,6190,1369
20230825,100600,2033474280,6200,6200,6200,6190,1701
20230825,100500,2022934220,6200,6200,6200,6200,1250
20230825,100400,2015184220,6210,6200,6220,6200,2379
20230825,100300,2000400770,6200,6220,6220,6200,6897
20230825,100200,1957545260,6220,6210,6240,6210,10329
20230825,100100,1893234710,6210,6160,6210,6160,15544
20230825,100000,1797027690,6150,6150,6150,6140,1100
20230825,095900,1790264290,6150,6140,6150,6140,1255
20230825,095800,1782546140,6150,6150,6150,6130,1851
20230825,095700,1771172470,6140,6140,6150,6130,1504
20230825,095600,1761944620,6130,6140,6140,6130,1187
20230825,095500,1754657680,6150,6150,6150,6140,2507
20230825,095400,1739256910,6160,6170,6170,6160,754
20230825,095300,1734607580,6170,6140,6180,6140,7269
20230825,095200,1689864940,6130,6130,6130,6130,4388
20230825,095100,1662966500,6130,6130,6130,6130,351
20230825,095000,1660814870,6140,6120,6140,6120,1661
20230825,094900,1650631170,6120,6120,6120,6120,268
20230825,094800,1648991010,6120,6120,6130,6120,610
20230825,094700,1645256810,6120,6130,6130,6110,1703
20230825,094600,1634828100,6130,6120,6130,6120,418
20230825,094500,1632267260,6120,6090,6120,6090,3566
20230825,094400,1610512330,6090,6110,6110,6090,915
20230825,094300,1604931880,6110,6110,6110,6110,912
20230825,094200,1599359560,6110,6100,6110,6100,2230
20230825,094100,1585749890,6100,6100,6120,6100,513
20230825,094000,1582619630,6100,6120,6120,6100,681
20230825,093900,1578461650,6140,6120,6140,6100,3293
20230825,093800,1558330510,6120,6120,6120,6110,1275
20230825,093700,1550527550,6120,6110,6120,6110,1859
20230825,093600,1539167050,6120,6100,6120,6100,1370
20230825,093500,1530804470,6120,6130,6130,6100,2132
20230825,093400,1517776570,6130,6110,6130,6100,1349
20230825,093300,1509533830,6120,6110,6120,6110,1657
20230825,093200,1499403050,6120,6110,6120,6110,367
20230825,093100,1497159650,6110,6120,6120,6110,759
20230825,093000,1492514640,6120,6120,6140,6120,981
20230825,092900,1486509400,6120,6100,6120,6090,2229
20230825,092800,1472893120,6090,6140,6140,6080,21982
20230825,092700,1338425650,6140,6150,6160,6140,4692
20230825,092600,1309589690,6160,6150,6160,6140,345
20230825,092500,1307467950,6140,6180,6180,6140,2348
20230825,092400,1293009410,6170,6160,6170,6160,2149
20230825,092300,1279770330,6160,6130,6160,6130,4635
20230825,092200,1251298270,6130,6140,6140,6130,3248
20230825,092100,1231369610,6140,6170,6170,6130,5259
20230825,092000,1199082890,6170,6160,6180,6160,2053
20230825,091900,1186424680,6170,6180,6180,6160,1116
20230825,091800,1179535170,6160,6150,6160,6130,3434
20230825,091700,1158444290,6130,6190,6200,6130,14635
20230825,091600,1068336000,6190,6180,6200,6170,4058
20230825,091500,1043245330,6180,6180,6180,6160,3481
20230825,091400,1021755310,6180,6240,6240,6180,21596
20230825,091300,887790820,6230,6220,6240,6220,7037
20230825,091200,843946630,6230,6230,6240,6210,5625
20230825,091100,808909180,6230,6220,6240,6210,9804
20230825,091000,747909390,6220,6180,6250,6170,38520
20230825,090900,508494890,6180,6130,6180,6130,12177
20230825,090800,433533680,6140,6130,6140,6130,3418
20230825,090700,412573410,6140,6150,6160,6130,5003
20230825,090600,381792690,6150,6170,6170,6130,8592
20230825,090500,328893120,6170,6130,6170,6130,8844
20230825,090400,274547210,6130,6080,6130,6080,14608
20230825,090300,185546010,6080,6030,6080,6020,6522
20230825,090200,146051050,6030,6010,6040,5990,2541
20230825,090100,130780580,6000,5970,6000,5960,3215
20230825,090000,111533480,5960,6000,6010,5960,18314