KissMeData/000430/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,183100,8375265600,5660,5660,5660,5660,46513
20230816,183000,8375265600,5660,5660,5660,5660,0
20230816,182900,8375265600,5660,5660,5660,5660,0
20230816,182800,8375265600,5660,5660,5660,5660,0
20230816,182700,8375265600,5660,5660,5660,5660,0
20230816,182600,8375265600,5660,5660,5660,5660,0
20230816,182500,8375265600,5660,5660,5660,5660,0
20230816,182400,8375265600,5660,5660,5660,5660,0
20230816,182300,8375265600,5660,5660,5660,5660,0
20230816,182200,8375265600,5660,5660,5660,5660,0
20230816,182100,8375265600,5660,5660,5660,5660,0
20230816,182000,8375265600,5660,5660,5660,5660,0
20230816,181900,8375265600,5660,5660,5660,5660,0
20230816,181800,8375265600,5660,5660,5660,5660,0
20230816,181700,8375265600,5660,5660,5660,5660,0
20230816,181600,8375265600,5660,5660,5660,5660,0
20230816,181500,8375265600,5660,5660,5660,5660,0
20230816,181400,8375265600,5660,5660,5660,5660,0
20230816,181300,8375265600,5660,5660,5660,5660,0
20230816,181200,8375265600,5660,5660,5660,5660,0
20230816,181100,8375265600,5660,5660,5660,5660,0
20230816,181000,8375265600,5660,5660,5660,5660,0
20230816,180900,8375265600,5660,5660,5660,5660,0
20230816,180800,8375265600,5660,5660,5660,5660,0
20230816,180700,8375265600,5660,5660,5660,5660,0
20230816,180600,8375265600,5660,5660,5660,5660,0
20230816,180500,8375265600,5660,5660,5660,5660,0
20230816,180400,8375265600,5660,5660,5660,5660,0
20230816,180300,8375265600,5660,5660,5660,5660,0
20230816,180200,8375265600,5660,5660,5660,5660,0
20230816,180100,8375265600,5660,5660,5660,5660,46513
20230816,180000,8375265600,5660,5660,5660,5660,0
20230816,175900,8375265600,5660,5660,5660,5660,0
20230816,175800,8375265600,5660,5660,5660,5660,0
20230816,175700,8375265600,5660,5660,5660,5660,0
20230816,175600,8375265600,5660,5660,5660,5660,0
20230816,175500,8375265600,5660,5660,5660,5660,0
20230816,175400,8375265600,5660,5660,5660,5660,0
20230816,175300,8375265600,5660,5660,5660,5660,0
20230816,175200,8375265600,5660,5660,5660,5660,0
20230816,175100,8375265600,5660,5660,5660,5660,0
20230816,175000,8375265600,5660,5660,5660,5660,0
20230816,174900,8375265600,5660,5660,5660,5660,0
20230816,174800,8375265600,5660,5660,5660,5660,0
20230816,174700,8375265600,5660,5660,5660,5660,0
20230816,174600,8375265600,5660,5660,5660,5660,0
20230816,174500,8375265600,5660,5660,5660,5660,0
20230816,174400,8375265600,5660,5660,5660,5660,0
20230816,174300,8375265600,5660,5660,5660,5660,0
20230816,174200,8375265600,5660,5660,5660,5660,0
20230816,174100,8375265600,5660,5660,5660,5660,0
20230816,174000,8375265600,5660,5660,5660,5660,0
20230816,173900,8375265600,5660,5660,5660,5660,0
20230816,173800,8375265600,5660,5660,5660,5660,0
20230816,173700,8375265600,5660,5660,5660,5660,0
20230816,173600,8375265600,5660,5660,5660,5660,0
20230816,173500,8375265600,5660,5660,5660,5660,0
20230816,173400,8375265600,5660,5660,5660,5660,0
20230816,173300,8375265600,5660,5660,5660,5660,0
20230816,173200,8375265600,5660,5660,5660,5660,0
20230816,173100,8375265600,5660,5660,5660,5660,46513
20230816,173000,8375265600,5660,5660,5660,5660,0
20230816,172900,8375265600,5660,5660,5660,5660,0
20230816,172800,8375265600,5660,5660,5660,5660,0
20230816,172700,8375265600,5660,5660,5660,5660,0
20230816,172600,8375265600,5660,5660,5660,5660,0
20230816,172500,8375265600,5660,5660,5660,5660,0
20230816,172400,8375265600,5660,5660,5660,5660,0
20230816,172300,8375265600,5660,5660,5660,5660,0
20230816,172200,8375265600,5660,5660,5660,5660,0
20230816,172100,8375265600,5660,5660,5660,5660,0
20230816,172000,8375265600,5660,5660,5660,5660,0
20230816,171900,8375265600,5660,5660,5660,5660,0
20230816,171800,8375265600,5660,5660,5660,5660,0
20230816,171700,8375265600,5660,5660,5660,5660,0
20230816,171600,8375265600,5660,5660,5660,5660,0
20230816,171500,8375265600,5660,5660,5660,5660,0
20230816,171400,8375265600,5660,5660,5660,5660,0
20230816,171300,8375265600,5660,5660,5660,5660,0
20230816,171200,8375265600,5660,5660,5660,5660,0
20230816,171100,8375265600,5660,5660,5660,5660,0
20230816,171000,8375265600,5660,5660,5660,5660,0
20230816,170900,8375265600,5660,5660,5660,5660,0
20230816,170800,8375265600,5660,5660,5660,5660,0
20230816,170700,8375265600,5660,5660,5660,5660,0
20230816,170600,8375265600,5660,5660,5660,5660,0
20230816,170500,8375265600,5660,5660,5660,5660,0
20230816,170400,8375265600,5660,5660,5660,5660,0
20230816,170300,8375265600,5660,5660,5660,5660,0
20230816,170200,8375265600,5660,5660,5660,5660,0
20230816,170100,8375265600,5660,5660,5660,5660,46513
20230816,170000,8375265600,5660,5660,5660,5660,0
20230816,165900,8375265600,5660,5660,5660,5660,0
20230816,165800,8375265600,5660,5660,5660,5660,0
20230816,165700,8375265600,5660,5660,5660,5660,0
20230816,165600,8375265600,5660,5660,5660,5660,0
20230816,165500,8375265600,5660,5660,5660,5660,0
20230816,165400,8375265600,5660,5660,5660,5660,0
20230816,165300,8375265600,5660,5660,5660,5660,0
20230816,165200,8375265600,5660,5660,5660,5660,0
20230816,165100,8375265600,5660,5660,5660,5660,0
20230816,165000,8375265600,5660,5660,5660,5660,0
20230816,164900,8375265600,5660,5660,5660,5660,0
20230816,164800,8375265600,5660,5660,5660,5660,0
20230816,164700,8375265600,5660,5660,5660,5660,0
20230816,164600,8375265600,5660,5660,5660,5660,0
20230816,164500,8375265600,5660,5660,5660,5660,0
20230816,164400,8375265600,5660,5660,5660,5660,0
20230816,164300,8375265600,5660,5660,5660,5660,0
20230816,164200,8375265600,5660,5660,5660,5660,0
20230816,164100,8375265600,5660,5660,5660,5660,0
20230816,164000,8375265600,5660,5660,5660,5660,0
20230816,163900,8375265600,5660,5660,5660,5660,0
20230816,163800,8375265600,5660,5660,5660,5660,0
20230816,163700,8375265600,5660,5660,5660,5660,0
20230816,163600,8375265600,5660,5660,5660,5660,0
20230816,163500,8375265600,5660,5660,5660,5660,0
20230816,163400,8375265600,5660,5660,5660,5660,0
20230816,163300,8375265600,5660,5660,5660,5660,0
20230816,163200,8375265600,5660,5660,5660,5660,0
20230816,163100,8375265600,5660,5660,5660,5660,46513
20230816,163000,8375265600,5660,5660,5660,5660,0
20230816,162900,8375265600,5660,5660,5660,5660,0
20230816,162800,8375265600,5660,5660,5660,5660,0
20230816,162700,8375265600,5660,5660,5660,5660,0
20230816,162600,8375265600,5660,5660,5660,5660,0
20230816,162500,8375265600,5660,5660,5660,5660,0
20230816,162400,8375265600,5660,5660,5660,5660,0
20230816,162300,8375265600,5660,5660,5660,5660,0
20230816,162200,8375265600,5660,5660,5660,5660,0
20230816,162100,8375265600,5660,5660,5660,5660,0
20230816,162000,8375265600,5660,5660,5660,5660,0
20230816,161900,8375265600,5660,5660,5660,5660,0
20230816,161800,8375265600,5660,5660,5660,5660,0
20230816,161700,8375265600,5660,5660,5660,5660,0
20230816,161600,8375265600,5660,5660,5660,5660,0
20230816,161500,8375265600,5660,5660,5660,5660,0
20230816,161400,8375265600,5660,5660,5660,5660,0
20230816,161300,8375265600,5660,5660,5660,5660,0
20230816,161200,8375265600,5660,5660,5660,5660,0
20230816,161100,8375265600,5660,5660,5660,5660,0
20230816,161000,8375265600,5660,5660,5660,5660,0
20230816,160900,8375265600,5660,5660,5660,5660,0
20230816,160800,8375265600,5660,5660,5660,5660,0
20230816,160700,8375265600,5660,5660,5660,5660,0
20230816,160600,8375265600,5660,5660,5660,5660,0
20230816,160500,8375265600,5660,5660,5660,5660,0
20230816,160400,8375265600,5660,5660,5660,5660,0
20230816,160300,8375265600,5660,5660,5660,5660,0
20230816,160200,8375265600,5660,5660,5660,5660,0
20230816,160100,8375265600,5660,5660,5660,5660,46513
20230816,160000,8375265600,5660,5660,5660,5660,0
20230816,155900,8375265600,5660,5660,5660,5660,0
20230816,155800,8375265600,5660,5660,5660,5660,0
20230816,155700,8375265600,5660,5660,5660,5660,0
20230816,155600,8375265600,5660,5660,5660,5660,0
20230816,155500,8375265600,5660,5660,5660,5660,0
20230816,155400,8375265600,5660,5660,5660,5660,0
20230816,155300,8375265600,5660,5660,5660,5660,0
20230816,155200,8375265600,5660,5660,5660,5660,0
20230816,155100,8375265600,5660,5660,5660,5660,0
20230816,155000,8375265600,5660,5660,5660,5660,0
20230816,154900,8375265600,5660,5660,5660,5660,0
20230816,154800,8375265600,5660,5660,5660,5660,0
20230816,154700,8375265600,5660,5660,5660,5660,0
20230816,154600,8375265600,5660,5660,5660,5660,0
20230816,154500,8375265600,5660,5660,5660,5660,0
20230816,154400,8375265600,5660,5660,5660,5660,0
20230816,154300,8375265600,5660,5660,5660,5660,0
20230816,154200,8375265600,5660,5660,5660,5660,0
20230816,154100,8375265600,5660,5660,5660,5660,0
20230816,154000,8375265600,5660,5660,5660,5660,0
20230816,153900,8375265600,5660,5660,5660,5660,0
20230816,153800,8375265600,5660,5660,5660,5660,0
20230816,153700,8375265600,5660,5660,5660,5660,0
20230816,153600,8375265600,5660,5660,5660,5660,0
20230816,153500,8375265600,5660,5660,5660,5660,0
20230816,153400,8375265600,5660,5660,5660,5660,0
20230816,153300,8375265600,5660,5660,5660,5660,0
20230816,153200,8375265600,5660,5660,5660,5660,0
20230816,153100,8375265600,5660,5660,5660,5660,46513
20230816,153000,8375265600,5660,5660,5660,5660,46513
20230816,152900,8112002020,5660,5660,5660,5660,0
20230816,152800,8112002020,5660,5660,5660,5660,0
20230816,152700,8112002020,5660,5660,5660,5660,0
20230816,152600,8112002020,5660,5660,5660,5660,0
20230816,152500,8112002020,5660,5660,5660,5660,0
20230816,152400,8112002020,5660,5660,5660,5660,0
20230816,152300,8112002020,5660,5660,5660,5660,0
20230816,152200,8112002020,5660,5660,5660,5660,0
20230816,152100,8112002020,5660,5660,5660,5660,0
20230816,152000,8112002020,5660,5660,5660,5660,0
20230816,151900,8112002020,5660,5670,5670,5660,8044
20230816,151800,8066445380,5660,5650,5670,5640,4282
20230816,151700,8042191870,5650,5650,5660,5650,11857
20230816,151600,7975184360,5650,5660,5660,5650,1472
20230816,151500,7966862570,5650,5650,5660,5650,2210
20230816,151400,7954375020,5660,5660,5670,5660,2010
20230816,151300,7942998400,5660,5650,5670,5640,3566
20230816,151200,7922812640,5660,5660,5660,5650,1391
20230816,151100,7914951300,5650,5640,5660,5640,2445
20230816,151000,7901125850,5640,5660,5670,5640,9873
20230816,150900,7845397170,5650,5660,5660,5650,3046
20230816,150800,7828179960,5660,5660,5660,5650,2476
20230816,150700,7814184410,5650,5660,5660,5650,90
20230816,150600,7813675650,5660,5650,5660,5650,228
20230816,150500,7812386320,5650,5660,5660,5650,3044
20230816,150400,7795157980,5660,5660,5670,5660,17
20230816,150300,7795061710,5660,5660,5670,5650,781
20230816,150200,7790636480,5660,5650,5660,5640,4255
20230816,150100,7766554440,5640,5650,5660,5640,3380
20230816,150000,7747457150,5650,5660,5670,5650,8564
20230816,145900,7698986520,5660,5670,5670,5660,1256
20230816,145800,7691865020,5670,5670,5680,5660,3274
20230816,145700,7673286020,5660,5670,5670,5660,1961
20230816,145600,7662173820,5660,5660,5670,5660,131
20230816,145500,7661432090,5660,5670,5670,5650,3662
20230816,145400,7640702150,5660,5650,5660,5640,20263
20230816,145300,7526391230,5650,5660,5670,5650,4837
20230816,145200,7499041480,5660,5660,5670,5650,991
20230816,145100,7493423970,5650,5650,5650,5650,387
20230816,145000,7491237420,5650,5650,5650,5640,2949
20230816,144900,7474601650,5640,5660,5660,5640,4130
20230816,144800,7451279500,5650,5650,5650,5640,3114
20230816,144700,7433685440,5660,5650,5660,5650,1323
20230816,144600,7426206300,5650,5650,5670,5650,1943
20230816,144500,7415206860,5660,5660,5660,5660,959
20230816,144400,7409778920,5660,5670,5680,5650,5836
20230816,144300,7376722330,5670,5670,5680,5670,710
20230816,144200,7372689590,5680,5680,5690,5680,1248
20230816,144100,7365600570,5680,5680,5690,5680,575
20230816,144000,7362330850,5680,5690,5700,5680,1654
20230816,143900,7352919170,5690,5690,5700,5690,312
20230816,143800,7351140890,5690,5700,5710,5690,4866
20230816,143700,7323404100,5710,5720,5720,5710,871
20230816,143600,7318428570,5720,5720,5730,5720,1740
20230816,143500,7308471140,5730,5720,5730,5720,264
20230816,143400,7306958680,5730,5730,5740,5720,1246
20230816,143300,7299819090,5730,5700,5730,5700,1133
20230816,143200,7293341550,5700,5700,5710,5690,332
20230816,143100,7291448470,5700,5690,5700,5680,3548
20230816,143000,7271263800,5690,5690,5690,5680,1630
20230816,142900,7261996100,5690,5700,5700,5690,544
20230816,142800,7258895580,5700,5690,5700,5690,3324
20230816,142700,7239959080,5700,5700,5700,5690,386
20230816,142600,7237762690,5700,5690,5700,5690,650
20230816,142500,7234063990,5690,5700,5700,5690,1047
20230816,142400,7228106350,5690,5710,5710,5690,1144
20230816,142300,7221585270,5710,5710,5710,5710,59
20230816,142200,7221248380,5710,5700,5710,5700,583
20230816,142100,7217920940,5690,5680,5690,5670,3758
20230816,142000,7196555960,5680,5690,5690,5680,2446
20230816,141900,7182662660,5690,5700,5700,5690,530
20230816,141800,7179646930,5690,5700,5700,5690,128
20230816,141700,7178918600,5690,5690,5690,5690,36
20230816,141600,7178713760,5700,5700,5700,5700,133
20230816,141500,7177955660,5690,5690,5690,5690,69
20230816,141400,7177563050,5690,5690,5690,5690,150
20230816,141300,7176709550,5690,5690,5690,5690,1818
20230816,141200,7166365130,5710,5710,5710,5690,1728
20230816,141100,7156507530,5710,5700,5710,5700,1272
20230816,141000,7149244930,5710,5710,5710,5710,1248
20230816,140900,7142118850,5720,5730,5730,5720,331
20230816,140800,7140225230,5720,5720,5720,5720,75
20230816,140700,7139796230,5720,5720,5730,5710,3244
20230816,140600,7121239380,5720,5730,5740,5720,64
20230816,140500,7120872830,5730,5730,5750,5730,599
20230816,140400,7117440340,5720,5720,5730,5720,525
20230816,140300,7114436340,5720,5720,5730,5720,965
20230816,140200,7108916210,5720,5730,5730,5720,666
20230816,140100,7105101290,5730,5750,5760,5730,4498
20230816,140000,7079291650,5750,5730,5750,5720,5395
20230816,135900,7048366700,5720,5710,5730,5710,2030
20230816,135800,7036754610,5710,5690,5750,5690,49199
20230816,135700,6756209600,5680,5670,5690,5660,3722
20230816,135600,6735080740,5660,5660,5670,5660,1796
20230816,135500,6724909510,5640,5650,5650,5640,2383
20230816,135400,6711458130,5660,5650,5660,5650,395
20230816,135300,6709226340,5650,5650,5670,5640,4678
20230816,135200,6682785690,5650,5670,5670,5650,1948
20230816,135100,6671779440,5650,5670,5670,5650,2491
20230816,135000,6657683550,5680,5680,5680,5660,1951
20230816,134900,6646627770,5680,5680,5690,5680,2826
20230816,134800,6630575830,5680,5680,5680,5680,169
20230816,134700,6629615910,5680,5680,5680,5680,50
20230816,134600,6629331910,5680,5680,5680,5680,1763
20230816,134500,6619318070,5680,5690,5690,5680,668
20230816,134400,6615521410,5690,5680,5690,5680,116
20230816,134300,6614862150,5680,5690,5690,5680,446
20230816,134200,6612324670,5690,5690,5690,5690,102
20230816,134100,6611744290,5690,5690,5690,5690,48
20230816,134000,6611471170,5690,5700,5700,5690,1287
20230816,133900,6604135470,5690,5690,5700,5680,3553
20230816,133800,6583893820,5690,5700,5700,5680,1388
20230816,133700,6575995150,5700,5690,5700,5690,6592
20230816,133600,6538443630,5680,5680,5680,5670,3693
20230816,133500,6517471690,5670,5680,5680,5670,854
20230816,133400,6512629410,5680,5680,5680,5680,20
20230816,133300,6512515810,5680,5680,5680,5670,1602
20230816,133200,6503416710,5670,5680,5680,5670,204
20230816,133100,6502258260,5670,5670,5670,5670,1015
20230816,133000,6496503210,5670,5680,5690,5670,8070
20230816,132900,6450716100,5680,5680,5690,5680,1258
20230816,132800,6443568430,5690,5690,5690,5680,1260
20230816,132700,6436402100,5690,5670,5690,5670,1330
20230816,132600,6428845310,5680,5680,5680,5680,1322
20230816,132500,6421336350,5680,5670,5680,5670,729
20230816,132400,6417200740,5670,5670,5670,5660,2348
20230816,132300,6403887840,5670,5650,5670,5640,5711
20230816,132200,6371582510,5650,5660,5660,5640,9707
20230816,132100,6316767220,5650,5670,5670,5650,6263
20230816,132000,6281316450,5670,5670,5670,5660,3313
20230816,131900,6262548740,5670,5670,5670,5670,77
20230816,131800,6262112150,5670,5670,5680,5670,2007
20230816,131700,6250732220,5670,5670,5680,5670,790
20230816,131600,6246247770,5670,5660,5670,5660,2554
20230816,131500,6231769890,5660,5670,5670,5660,2323
20230816,131400,6218601470,5670,5680,5680,5670,218
20230816,131300,6217365310,5670,5680,5680,5660,3117
20230816,131200,6199695210,5680,5680,5680,5670,751
20230816,131100,6195432800,5670,5670,5680,5670,1154
20230816,131000,6188884340,5680,5690,5690,5680,1030
20230816,130900,6183032160,5690,5720,5720,5690,3145
20230816,130800,6165102930,5720,5690,5720,5680,32462
20230816,130700,5980067590,5690,5670,5690,5670,1902
20230816,130600,5969271740,5690,5690,5700,5620,18468
20230816,130500,5864736000,5690,5690,5690,5690,648
20230816,130400,5861048880,5690,5690,5690,5690,845
20230816,130300,5856240830,5680,5690,5700,5670,10401
20230816,130200,5797126550,5700,5700,5700,5690,4397
20230816,130100,5772102820,5700,5710,5710,5690,78
20230816,130000,5771658240,5710,5700,5710,5690,1684
20230816,125900,5762059760,5700,5690,5700,5690,4368
20230816,125800,5737173450,5690,5700,5710,5690,5045
20230816,125700,5708442630,5700,5700,5710,5700,252
20230816,125600,5707004620,5700,5690,5710,5690,26234
20230816,125500,5557470260,5690,5710,5710,5690,1806
20230816,125400,5547177600,5710,5730,5730,5710,2808
20230816,125300,5531142900,5710,5710,5710,5710,254
20230816,125200,5529692560,5710,5720,5720,5710,1328
20230816,125100,5522105330,5730,5730,5730,5690,52075
20230816,125000,5225212000,5720,5730,5740,5720,1872
20230816,124900,5214496820,5730,5750,5750,5730,10483
20230816,124800,5154392720,5750,5760,5760,5750,57
20230816,124700,5154064600,5760,5770,5770,5750,424
20230816,124600,5151618940,5750,5750,5750,5750,34924
20230816,124500,4950805940,5750,5740,5750,5740,4011
20230816,124400,4927759600,5740,5760,5760,5740,9607
20230816,124300,4872547490,5760,5780,5780,5760,9185
20230816,124200,4819552730,5780,5790,5790,5780,719
20230816,124100,4815394600,5790,5800,5800,5790,602
20230816,124000,4811908970,5790,5800,5800,5790,4301
20230816,123900,4786963700,5800,5800,5800,5790,8831
20230816,123800,4735743970,5790,5800,5800,5790,54
20230816,123700,4735431290,5800,5790,5800,5790,5400
20230816,123600,4704124150,5780,5790,5790,5780,245
20230816,123500,4702706140,5790,5790,5790,5790,0
20230816,123400,4702706140,5790,5790,5790,5790,730
20230816,123300,4698479440,5790,5790,5800,5790,893
20230816,123200,4693306620,5800,5780,5800,5780,1178
20230816,123100,4686487850,5780,5780,5780,5780,26
20230816,123000,4686337570,5780,5780,5790,5780,67
20230816,122900,4685950300,5780,5790,5820,5780,47927
20230816,122800,4407974470,5790,5790,5790,5770,302
20230816,122700,4406227910,5770,5760,5770,5740,32225
20230816,122600,4220893710,5760,5760,5760,5760,190
20230816,122500,4219799310,5760,5770,5770,5760,2202
20230816,122400,4207113140,5770,5770,5770,5770,1375
20230816,122300,4199179390,5770,5770,5770,5770,826
20230816,122200,4194413370,5770,5780,5780,5770,1308
20230816,122100,4186854980,5780,5790,5790,5780,526
20230816,122000,4183809700,5790,5780,5790,5780,380
20230816,121900,4181612170,5780,5790,5790,5780,105
20230816,121800,4181004500,5780,5780,5790,5780,124
20230816,121700,4180287640,5790,5770,5790,5770,27
20230816,121600,4180131830,5770,5770,5770,5770,76
20230816,121500,4179693310,5790,5790,5790,5770,555
20230816,121400,4176490060,5790,5790,5790,5790,53
20230816,121300,4176183190,5770,5780,5780,5770,693
20230816,121200,4172182160,5790,5780,5800,5780,1841
20230816,121100,4161537760,5770,5770,5770,5770,2791
20230816,121000,4145433690,5770,5770,5770,5770,1634
20230816,120900,4136005510,5770,5760,5770,5750,10133
20230816,120800,4077626960,5760,5780,5780,5760,3273
20230816,120700,4058740120,5780,5780,5780,5770,1320
20230816,120600,4051110780,5800,5790,5800,5790,592
20230816,120500,4047683000,5800,5790,5800,5790,1136
20230816,120400,4041095060,5790,5790,5790,5790,326
20230816,120300,4039207520,5790,5800,5800,5790,1330
20230816,120200,4031497820,5790,5790,5800,5790,238
20230816,120100,4030119780,5800,5790,5820,5780,22399
20230816,120000,3900205110,5780,5790,5790,5780,1596
20230816,115900,3890965780,5790,5790,5790,5770,790
20230816,115800,3886391700,5770,5780,5780,5770,1499
20230816,115700,3877738330,5780,5770,5790,5770,403
20230816,115600,3875410980,5780,5770,5780,5770,3715
20230816,115500,3853972910,5770,5770,5770,5770,884
20230816,115400,3848872230,5770,5760,5770,5760,1478
20230816,115300,3840349370,5760,5760,5760,5750,2269
20230816,115200,3827291420,5760,5770,5770,5750,2620
20230816,115100,3812185860,5770,5770,5770,5760,1849
20230816,115000,3801520860,5770,5790,5790,5770,238
20230816,114900,3800146590,5790,5780,5820,5730,49831
20230816,114800,3513293530,5780,5780,5780,5780,356
20230816,114700,3511235850,5790,5790,5790,5780,1220
20230816,114600,3504172060,5790,5780,5790,5770,1686
20230816,114500,3494426490,5780,5780,5780,5770,6052
20230816,114400,3459454240,5780,5790,5800,5780,2254
20230816,114300,3446409590,5790,5790,5790,5790,963
20230816,114200,3440833820,5800,5790,5800,5790,315
20230816,114100,3439009920,5790,5790,5790,5790,1869
20230816,114000,3428188410,5800,5790,5800,5790,739
20230816,113900,3423902240,5800,5790,5810,5790,630
20230816,113800,3420247880,5790,5800,5810,5790,2642
20230816,113700,3404929030,5800,5820,5820,5800,857
20230816,113600,3399949830,5820,5800,5820,5790,640
20230816,113500,3396238300,5790,5800,5810,5780,7844
20230816,113400,3350803340,5800,5820,5820,5800,8522
20230816,113300,3301344880,5830,5820,5830,5810,905
20230816,113200,3296084260,5820,5810,5820,5810,917
20230816,113100,3290756350,5810,5820,5820,5810,2464
20230816,113000,3276439550,5820,5820,5830,5810,4430
20230816,112900,3250662290,5820,5840,5840,5820,2473
20230816,112800,3236261880,5820,5840,5840,5820,827
20230816,112700,3231435740,5820,5820,5830,5820,227
20230816,112600,3230113220,5820,5830,5830,5820,28444
20230816,112500,3064508720,5840,5840,5850,5840,1310
20230816,112400,3056858160,5840,5840,5840,5840,26
20230816,112300,3056706320,5850,5850,5850,5850,348
20230816,112200,3054670520,5850,5850,5850,5850,536
20230816,112100,3051534920,5840,5860,5860,5840,2283
20230816,112000,3038177370,5860,5870,5870,5860,1075
20230816,111900,3031869880,5870,5850,5870,5850,138
20230816,111800,3031062560,5850,5830,5860,5830,1784
20230816,111700,3020631530,5830,5840,5840,5820,4358
20230816,111600,2995224350,5830,5840,5840,5830,76
20230816,111500,2994781150,5840,5850,5850,5840,1961
20230816,111400,2983326590,5850,5850,5850,5850,1571
20230816,111300,2974136240,5850,5850,5850,5850,0
20230816,111200,2974136240,5850,5850,5850,5840,2456
20230816,111100,2959777400,5850,5840,5850,5840,1428
20230816,111000,2951431860,5850,5860,5860,5850,2783
20230816,110900,2935148300,5860,5840,5860,5840,4920
20230816,110800,2906331860,5840,5840,5850,5840,497
20230816,110700,2903427370,5840,5850,5850,5840,1005
20230816,110600,2897556040,5850,5840,5850,5840,1267
20230816,110500,2890144350,5830,5850,5850,5830,3616
20230816,110400,2869018540,5850,5850,5850,5830,11111
20230816,110300,2804091400,5850,5860,5860,5850,1105
20230816,110200,2797627090,5870,5870,5870,5870,852
20230816,110100,2792625850,5870,5850,5880,5850,5588
20230816,110000,2759885560,5850,5870,5870,5850,13768
20230816,105900,2679263460,5870,5880,5880,5870,1304
20230816,105800,2671599940,5880,5880,5880,5880,90
20230816,105700,2671070740,5880,5880,5900,5880,177
20230816,105600,2670028960,5900,5900,5900,5890,1683
20230816,105500,2660115370,5900,5900,5900,5900,565
20230816,105400,2656781870,5890,5890,5900,5890,888
20230816,105300,2651550440,5890,5900,5900,5890,620
20230816,105200,2647893440,5900,5900,5900,5900,1128
20230816,105100,2641238240,5910,5910,5920,5910,834
20230816,105000,2636306260,5910,5900,5910,5900,734
20230816,104900,2631974370,5910,5900,5910,5890,1347
20230816,104800,2624034170,5890,5900,5900,5890,1269
20230816,104700,2616551120,5920,5930,5930,5910,910
20230816,104600,2611161070,5930,5930,5930,5920,144
20230816,104500,2610308270,5930,5900,5930,5900,1895
20230816,104400,2599095620,5900,5900,5900,5900,371
20230816,104300,2596906720,5900,5890,5900,5880,652
20230816,104200,2593064560,5890,5890,5890,5890,22
20230816,104100,2592934980,5900,5890,5900,5870,1542
20230816,104000,2583868760,5900,5890,5900,5890,1367
20230816,103900,2575803510,5890,5890,5890,5870,6101
20230816,103800,2539953210,5890,5890,5890,5890,69
20230816,103700,2539546800,5890,5890,5890,5890,40
20230816,103600,2539311200,5880,5890,5900,5880,884
20230816,103500,2534112220,5900,5890,5900,5880,1144
20230816,103400,2527367460,5890,5890,5890,5890,170
20230816,103300,2526366160,5890,5890,5890,5890,660
20230816,103200,2522478760,5870,5890,5890,5870,511
20230816,103100,2519477090,5870,5870,5880,5870,2380
20230816,103000,2505505700,5870,5890,5890,5870,1595
20230816,102900,2496131650,5890,5890,5890,5880,508
20230816,102800,2493139830,5900,5900,5900,5900,2
20230816,102700,2493128030,5890,5880,5890,5860,2516
20230816,102600,2478367550,5890,5890,5890,5890,190
20230816,102500,2477248450,5890,5890,5890,5880,802
20230816,102400,2472526190,5890,5890,5890,5890,615
20230816,102300,2468903840,5890,5890,5890,5880,131
20230816,102200,2468133250,5890,5890,5890,5880,428
20230816,102100,2465614470,5890,5900,5900,5880,774
20230816,102000,2461054910,5890,5880,5890,5880,312
20230816,101900,2459219510,5880,5870,5880,5860,508
20230816,101800,2456237880,5870,5850,5870,5850,3991
20230816,101700,2432888010,5850,5880,5880,5850,3571
20230816,101600,2411969750,5880,5910,5920,5880,10306
20230816,101500,2351272470,5920,5900,5920,5900,660
20230816,101400,2347378110,5900,5900,5900,5900,232
20230816,101300,2346009310,5900,5920,5920,5900,1125
20230816,101200,2339350740,5920,5900,5920,5900,125
20230816,101100,2338612790,5890,5910,5910,5890,166
20230816,101000,2337633650,5900,5910,5910,5900,21
20230816,100900,2337509560,5890,5910,5910,5890,895
20230816,100800,2332235250,5900,5900,5900,5900,8
20230816,100700,2332188050,5900,5910,5910,5900,1512
20230816,100600,2323266630,5900,5910,5930,5900,418
20230816,100500,2320797300,5910,5900,5910,5900,31
20230816,100400,2320614100,5900,5900,5910,5900,449
20230816,100300,2317964550,5900,5900,5900,5890,2398
20230816,100200,2303821470,5900,5890,5900,5890,2706
20230816,100100,2287875960,5890,5870,5890,5870,1455
20230816,100000,2279329830,5860,5870,5870,5860,234
20230816,095900,2277958250,5870,5870,5870,5860,1661
20230816,095800,2268219210,5870,5870,5870,5850,1223
20230816,095700,2261048210,5840,5860,5860,5840,931
20230816,095600,2255600570,5860,5830,5860,5830,5683
20230816,095500,2222401020,5820,5860,5860,5820,12732
20230816,095400,2148023260,5860,5870,5870,5860,2178
20230816,095300,2135259370,5870,5860,5880,5860,983
20230816,095200,2129489680,5860,5870,5870,5860,3864
20230816,095100,2106808600,5870,5870,5880,5870,1287
20230816,095000,2099252000,5870,5860,5880,5860,4455
20230816,094900,2073129770,5850,5870,5880,5850,6458
20230816,094800,2035270640,5880,5890,5890,5880,1354
20230816,094700,2027304020,5880,5890,5890,5880,919
20230816,094600,2021894920,5880,5890,5890,5870,1245
20230816,094500,2014581070,5890,5890,5890,5890,1080
20230816,094400,2008219870,5890,5870,5890,5860,3261
20230816,094300,1989079830,5870,5880,5880,5860,3771
20230816,094200,1966944760,5880,5890,5900,5880,820
20230816,094100,1962121220,5890,5900,5910,5890,3289
20230816,094000,1942723940,5900,5910,5920,5900,5572
20230816,093900,1909804700,5910,5890,5910,5870,12494
20230816,093800,1836232990,5890,5890,5900,5850,13528
20230816,093700,1756834010,5880,5880,5900,5870,3121
20230816,093600,1738478770,5850,5880,5880,5850,4738
20230816,093500,1710686460,5880,5850,5890,5840,11751
20230816,093400,1641840260,5850,5910,5910,5850,10409
20230816,093300,1580701460,5900,5920,5920,5900,6226
20230816,093200,1543930980,5930,5930,5940,5930,1068
20230816,093100,1537595570,5920,5920,5930,5920,806
20230816,093000,1532820870,5910,5910,5910,5900,4686
20230816,092900,1505147760,5910,5900,5930,5900,6228
20230816,092800,1468332880,5900,5940,5940,5890,14848
20230816,092700,1380560810,5940,5980,5980,5940,18637
20230816,092600,1269622180,5980,5970,5990,5970,1793
20230816,092500,1258917470,5970,5990,5990,5960,18873
20230816,092400,1146221230,5990,6000,6000,5990,3079
20230816,092300,1127768960,6010,6010,6010,5990,5927
20230816,092200,1092218010,6020,6020,6020,6020,129
20230816,092100,1091441430,6020,6020,6020,6010,1113
20230816,092000,1084750380,6020,6010,6020,6010,1661
20230816,091900,1074767600,6000,6020,6020,6000,2462
20230816,091800,1059982640,6030,6010,6030,6010,983
20230816,091700,1054070790,6010,6030,6030,6000,1080
20230816,091600,1047580040,6000,6020,6030,5990,9819
20230816,091500,988650510,6020,6010,6030,6010,3051
20230816,091400,970305490,6010,6010,6030,6000,4952
20230816,091300,940546950,6030,6040,6040,6010,3997
20230816,091200,916509770,6040,6040,6040,6010,2260
20230816,091100,902879370,6040,5980,6040,5980,2006
20230816,091000,890827020,5970,5990,6010,5970,6309
20230816,090900,853046740,5980,6050,6050,5970,15321
20230816,090800,761070890,6050,6070,6070,6040,11601
20230816,090700,690859310,6080,6110,6110,6070,10793
20230816,090600,625125590,6110,6150,6150,6090,9186
20230816,090500,568942970,6140,6150,6170,6140,7892
20230816,090400,520347980,6170,6130,6180,6130,10225
20230816,090300,457375560,6120,6100,6120,6080,5630
20230816,090200,423057560,6100,6150,6150,6090,16233
20230816,090100,323678740,6150,6130,6170,6110,19249
20230816,090000,205611370,6130,6070,6190,6070,33331