KissMeData/000430/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183000,873053615,4165,4165,4165,4165,10248
20230613,182900,873053615,4165,4165,4165,4165,0
20230613,182800,873053615,4165,4165,4165,4165,0
20230613,182700,873053615,4165,4165,4165,4165,0
20230613,182600,873053615,4165,4165,4165,4165,0
20230613,182500,873053615,4165,4165,4165,4165,0
20230613,182400,873053615,4165,4165,4165,4165,0
20230613,182300,873053615,4165,4165,4165,4165,0
20230613,182200,873053615,4165,4165,4165,4165,0
20230613,182100,873053615,4165,4165,4165,4165,0
20230613,182000,873053615,4165,4165,4165,4165,0
20230613,181900,873053615,4165,4165,4165,4165,0
20230613,181800,873053615,4165,4165,4165,4165,0
20230613,181700,873053615,4165,4165,4165,4165,0
20230613,181600,873053615,4165,4165,4165,4165,0
20230613,181500,873053615,4165,4165,4165,4165,0
20230613,181400,873053615,4165,4165,4165,4165,0
20230613,181300,873053615,4165,4165,4165,4165,0
20230613,181200,873053615,4165,4165,4165,4165,0
20230613,181100,873053615,4165,4165,4165,4165,0
20230613,181000,873053615,4165,4165,4165,4165,0
20230613,180900,873053615,4165,4165,4165,4165,0
20230613,180800,873053615,4165,4165,4165,4165,0
20230613,180700,873053615,4165,4165,4165,4165,0
20230613,180600,873053615,4165,4165,4165,4165,0
20230613,180500,873053615,4165,4165,4165,4165,0
20230613,180400,873053615,4165,4165,4165,4165,0
20230613,180300,873053615,4165,4165,4165,4165,0
20230613,180200,873053615,4165,4165,4165,4165,0
20230613,180100,873053615,4165,4165,4165,4165,0
20230613,180000,873053615,4165,4165,4165,4165,10248
20230613,175900,873053615,4165,4165,4165,4165,0
20230613,175800,873053615,4165,4165,4165,4165,0
20230613,175700,873053615,4165,4165,4165,4165,0
20230613,175600,873053615,4165,4165,4165,4165,0
20230613,175500,873053615,4165,4165,4165,4165,0
20230613,175400,873053615,4165,4165,4165,4165,0
20230613,175300,873053615,4165,4165,4165,4165,0
20230613,175200,873053615,4165,4165,4165,4165,0
20230613,175100,873053615,4165,4165,4165,4165,0
20230613,175000,873053615,4165,4165,4165,4165,0
20230613,174900,873053615,4165,4165,4165,4165,0
20230613,174800,873053615,4165,4165,4165,4165,0
20230613,174700,873053615,4165,4165,4165,4165,0
20230613,174600,873053615,4165,4165,4165,4165,0
20230613,174500,873053615,4165,4165,4165,4165,0
20230613,174400,873053615,4165,4165,4165,4165,0
20230613,174300,873053615,4165,4165,4165,4165,0
20230613,174200,873053615,4165,4165,4165,4165,0
20230613,174100,873053615,4165,4165,4165,4165,0
20230613,174000,873053615,4165,4165,4165,4165,0
20230613,173900,873053615,4165,4165,4165,4165,0
20230613,173800,873053615,4165,4165,4165,4165,0
20230613,173700,873053615,4165,4165,4165,4165,0
20230613,173600,873053615,4165,4165,4165,4165,0
20230613,173500,873053615,4165,4165,4165,4165,0
20230613,173400,873053615,4165,4165,4165,4165,0
20230613,173300,873053615,4165,4165,4165,4165,0
20230613,173200,873053615,4165,4165,4165,4165,0
20230613,173100,873053615,4165,4165,4165,4165,0
20230613,173000,873053615,4165,4165,4165,4165,10248
20230613,172900,873053615,4165,4165,4165,4165,0
20230613,172800,873053615,4165,4165,4165,4165,0
20230613,172700,873053615,4165,4165,4165,4165,0
20230613,172600,873053615,4165,4165,4165,4165,0
20230613,172500,873053615,4165,4165,4165,4165,0
20230613,172400,873053615,4165,4165,4165,4165,0
20230613,172300,873053615,4165,4165,4165,4165,0
20230613,172200,873053615,4165,4165,4165,4165,0
20230613,172100,873053615,4165,4165,4165,4165,0
20230613,172000,873053615,4165,4165,4165,4165,0
20230613,171900,873053615,4165,4165,4165,4165,0
20230613,171800,873053615,4165,4165,4165,4165,0
20230613,171700,873053615,4165,4165,4165,4165,0
20230613,171600,873053615,4165,4165,4165,4165,0
20230613,171500,873053615,4165,4165,4165,4165,0
20230613,171400,873053615,4165,4165,4165,4165,0
20230613,171300,873053615,4165,4165,4165,4165,0
20230613,171200,873053615,4165,4165,4165,4165,0
20230613,171100,873053615,4165,4165,4165,4165,0
20230613,171000,873053615,4165,4165,4165,4165,0
20230613,170900,873053615,4165,4165,4165,4165,0
20230613,170800,873053615,4165,4165,4165,4165,0
20230613,170700,873053615,4165,4165,4165,4165,0
20230613,170600,873053615,4165,4165,4165,4165,0
20230613,170500,873053615,4165,4165,4165,4165,0
20230613,170400,873053615,4165,4165,4165,4165,0
20230613,170300,873053615,4165,4165,4165,4165,0
20230613,170200,873053615,4165,4165,4165,4165,0
20230613,170100,873053615,4165,4165,4165,4165,0
20230613,170000,873053615,4165,4165,4165,4165,10248
20230613,165900,873053615,4165,4165,4165,4165,0
20230613,165800,873053615,4165,4165,4165,4165,0
20230613,165700,873053615,4165,4165,4165,4165,0
20230613,165600,873053615,4165,4165,4165,4165,0
20230613,165500,873053615,4165,4165,4165,4165,0
20230613,165400,873053615,4165,4165,4165,4165,0
20230613,165300,873053615,4165,4165,4165,4165,0
20230613,165200,873053615,4165,4165,4165,4165,0
20230613,165100,873053615,4165,4165,4165,4165,0
20230613,165000,873053615,4165,4165,4165,4165,0
20230613,164900,873053615,4165,4165,4165,4165,0
20230613,164800,873053615,4165,4165,4165,4165,0
20230613,164700,873053615,4165,4165,4165,4165,0
20230613,164600,873053615,4165,4165,4165,4165,0
20230613,164500,873053615,4165,4165,4165,4165,0
20230613,164400,873053615,4165,4165,4165,4165,0
20230613,164300,873053615,4165,4165,4165,4165,0
20230613,164200,873053615,4165,4165,4165,4165,0
20230613,164100,873053615,4165,4165,4165,4165,0
20230613,164000,873053615,4165,4165,4165,4165,0
20230613,163900,873053615,4165,4165,4165,4165,0
20230613,163800,873053615,4165,4165,4165,4165,0
20230613,163700,873053615,4165,4165,4165,4165,0
20230613,163600,873053615,4165,4165,4165,4165,0
20230613,163500,873053615,4165,4165,4165,4165,0
20230613,163400,873053615,4165,4165,4165,4165,0
20230613,163300,873053615,4165,4165,4165,4165,0
20230613,163200,873053615,4165,4165,4165,4165,0
20230613,163100,873053615,4165,4165,4165,4165,0
20230613,163000,873053615,4165,4165,4165,4165,10248
20230613,162900,873053615,4165,4165,4165,4165,0
20230613,162800,873053615,4165,4165,4165,4165,0
20230613,162700,873053615,4165,4165,4165,4165,0
20230613,162600,873053615,4165,4165,4165,4165,0
20230613,162500,873053615,4165,4165,4165,4165,0
20230613,162400,873053615,4165,4165,4165,4165,0
20230613,162300,873053615,4165,4165,4165,4165,0
20230613,162200,873053615,4165,4165,4165,4165,0
20230613,162100,873053615,4165,4165,4165,4165,0
20230613,162000,873053615,4165,4165,4165,4165,0
20230613,161900,873053615,4165,4165,4165,4165,0
20230613,161800,873053615,4165,4165,4165,4165,0
20230613,161700,873053615,4165,4165,4165,4165,0
20230613,161600,873053615,4165,4165,4165,4165,0
20230613,161500,873053615,4165,4165,4165,4165,0
20230613,161400,873053615,4165,4165,4165,4165,0
20230613,161300,873053615,4165,4165,4165,4165,0
20230613,161200,873053615,4165,4165,4165,4165,0
20230613,161100,873053615,4165,4165,4165,4165,0
20230613,161000,873053615,4165,4165,4165,4165,0
20230613,160900,873053615,4165,4165,4165,4165,0
20230613,160800,873053615,4165,4165,4165,4165,0
20230613,160700,873053615,4165,4165,4165,4165,0
20230613,160600,873053615,4165,4165,4165,4165,0
20230613,160500,873053615,4165,4165,4165,4165,0
20230613,160400,873053615,4165,4165,4165,4165,0
20230613,160300,873053615,4165,4165,4165,4165,0
20230613,160200,873053615,4165,4165,4165,4165,0
20230613,160100,873053615,4165,4165,4165,4165,0
20230613,160000,873053615,4165,4165,4165,4165,10248
20230613,155900,873053615,4165,4165,4165,4165,0
20230613,155800,873053615,4165,4165,4165,4165,0
20230613,155700,873053615,4165,4165,4165,4165,0
20230613,155600,873053615,4165,4165,4165,4165,0
20230613,155500,873053615,4165,4165,4165,4165,0
20230613,155400,873053615,4165,4165,4165,4165,0
20230613,155300,873053615,4165,4165,4165,4165,0
20230613,155200,873053615,4165,4165,4165,4165,0
20230613,155100,873053615,4165,4165,4165,4165,0
20230613,155000,873053615,4165,4165,4165,4165,0
20230613,154900,873053615,4165,4165,4165,4165,0
20230613,154800,873053615,4165,4165,4165,4165,0
20230613,154700,873053615,4165,4165,4165,4165,0
20230613,154600,873053615,4165,4165,4165,4165,0
20230613,154500,873053615,4165,4165,4165,4165,0
20230613,154400,873053615,4165,4165,4165,4165,0
20230613,154300,873053615,4165,4165,4165,4165,0
20230613,154200,873053615,4165,4165,4165,4165,0
20230613,154100,873053615,4165,4165,4165,4165,0
20230613,154000,873053615,4165,4165,4165,4165,0
20230613,153900,873053615,4165,4165,4165,4165,0
20230613,153800,873053615,4165,4165,4165,4165,0
20230613,153700,873053615,4165,4165,4165,4165,0
20230613,153600,873053615,4165,4165,4165,4165,0
20230613,153500,873053615,4165,4165,4165,4165,0
20230613,153400,873053615,4165,4165,4165,4165,0
20230613,153300,873053615,4165,4165,4165,4165,0
20230613,153200,873053615,4165,4165,4165,4165,0
20230613,153100,873053615,4165,4165,4165,4165,0
20230613,153000,873053615,4165,4165,4165,4165,20496
20230613,152900,830370695,4165,4165,4165,4165,0
20230613,152800,830370695,4165,4165,4165,4165,0
20230613,152700,830370695,4165,4165,4165,4165,0
20230613,152600,830370695,4165,4165,4165,4165,0
20230613,152500,830370695,4165,4165,4165,4165,0
20230613,152400,830370695,4165,4165,4165,4165,0
20230613,152300,830370695,4165,4165,4165,4165,0
20230613,152200,830370695,4165,4165,4165,4165,0
20230613,152100,830370695,4165,4165,4165,4165,0
20230613,152000,830370695,4165,4165,4165,4165,0
20230613,151900,830370695,4165,4165,4165,4165,327
20230613,151800,829008740,4165,4165,4165,4165,47
20230613,151700,828812985,4170,4170,4170,4170,50
20230613,151600,828604485,4170,4170,4170,4165,623
20230613,151500,826009630,4170,4170,4170,4170,273
20230613,151400,824871220,4170,4170,4180,4165,1147
20230613,151300,820091500,4170,4170,4170,4170,705
20230613,151200,817151650,4180,4180,4180,4180,0
20230613,151100,817151650,4180,4180,4180,4180,550
20230613,151000,814852650,4180,4180,4180,4180,0
20230613,150900,814852650,4180,4180,4180,4180,0
20230613,150800,814852650,4180,4180,4180,4180,793
20230613,150700,811537910,4180,4180,4180,4180,0
20230613,150600,811537910,4180,4180,4180,4180,217
20230613,150500,810630850,4185,4180,4185,4180,100
20230613,150400,810212450,4180,4180,4180,4180,0
20230613,150300,810212450,4180,4180,4180,4180,0
20230613,150200,810212450,4180,4180,4180,4180,0
20230613,150100,810212450,4180,4180,4180,4180,0
20230613,150000,810212450,4180,4175,4180,4175,303
20230613,145900,808946475,4170,4170,4170,4170,3349
20230613,145800,794981145,4170,4170,4170,4170,0
20230613,145700,794981145,4170,4180,4180,4170,1907
20230613,145600,787024520,4180,4180,4180,4180,77
20230613,145500,786702660,4175,4180,4180,4175,500
20230613,145400,784613955,4190,4190,4190,4190,0
20230613,145300,784613955,4190,4185,4190,4185,1200
20230613,145200,779587455,4190,4190,4190,4190,20
20230613,145100,779503655,4185,4185,4185,4185,0
20230613,145000,779503655,4185,4185,4185,4185,151
20230613,144900,778871720,4185,4185,4185,4185,259
20230613,144800,777787805,4190,4190,4190,4190,233
20230613,144700,776811535,4190,4190,4190,4190,0
20230613,144600,776811535,4190,4180,4190,4180,641
20230613,144500,774126295,4180,4190,4190,4180,3457
20230613,144400,759661550,4195,4195,4195,4195,0
20230613,144300,759661550,4195,4195,4195,4195,136
20230613,144200,759091030,4195,4195,4195,4195,0
20230613,144100,759091030,4195,4195,4195,4195,285
20230613,144000,757895455,4195,4195,4195,4195,189
20230613,143900,757102600,4190,4195,4195,4190,128
20230613,143800,756566265,4195,4195,4195,4195,1506
20230613,143700,750248595,4200,4200,4200,4200,162
20230613,143600,749568195,4195,4195,4195,4195,0
20230613,143500,749568195,4195,4195,4195,4195,0
20230613,143400,749568195,4195,4195,4195,4195,0
20230613,143300,749568195,4195,4190,4195,4190,202
20230613,143200,748721180,4190,4190,4190,4190,1
20230613,143100,748716990,4190,4190,4190,4190,185
20230613,143000,747941840,4195,4190,4195,4190,281
20230613,142900,746763720,4190,4190,4190,4190,0
20230613,142800,746763720,4190,4190,4190,4190,0
20230613,142700,746763720,4190,4195,4195,4190,90
20230613,142600,746386220,4200,4200,4200,4200,122
20230613,142500,745873820,4205,4205,4205,4205,100
20230613,142400,745453320,4200,4200,4200,4200,50
20230613,142300,745243320,4200,4210,4210,4200,1050
20230613,142200,740832320,4190,4195,4195,4190,300
20230613,142100,739575115,4190,4200,4200,4190,1545
20230613,142000,733093165,4210,4210,4210,4210,0
20230613,141900,733093165,4210,4215,4215,4210,1385
20230613,141800,727257390,4220,4220,4225,4220,209
20230613,141700,726374955,4220,4200,4220,4200,5737
20230613,141600,702267210,4195,4190,4195,4180,27240
20230613,141500,588352545,4190,4190,4190,4190,10
20230613,141400,588310645,4190,4185,4190,4185,2407
20230613,141300,578232635,4185,4185,4185,4185,0
20230613,141200,578232635,4185,4185,4185,4185,0
20230613,141100,578232635,4185,4185,4185,4185,151
20230613,141000,577600700,4185,4185,4185,4185,0
20230613,140900,577600700,4185,4185,4185,4185,0
20230613,140800,577600700,4185,4185,4185,4185,0
20230613,140700,577600700,4185,4185,4185,4185,210
20230613,140600,576721850,4180,4180,4180,4180,200
20230613,140500,575885850,4185,4185,4185,4185,0
20230613,140400,575885850,4185,4185,4185,4185,142
20230613,140300,575291580,4185,4185,4185,4185,0
20230613,140200,575291580,4185,4185,4185,4185,183
20230613,140100,574525725,4190,4190,4190,4190,0
20230613,140000,574525725,4190,4190,4190,4190,50
20230613,135900,574316225,4185,4185,4185,4185,150
20230613,135800,573688475,4190,4190,4190,4190,168
20230613,135700,572984555,4185,4185,4185,4185,0
20230613,135600,572984555,4185,4185,4185,4185,0
20230613,135500,572984555,4185,4185,4185,4185,51
20230613,135400,572771120,4190,4190,4190,4190,210
20230613,135300,571891220,4190,4190,4190,4190,0
20230613,135200,571891220,4190,4190,4190,4190,0
20230613,135100,571891220,4190,4190,4190,4190,142
20230613,135000,571296240,4190,4190,4190,4190,0
20230613,134900,571296240,4190,4190,4190,4190,190
20230613,134800,570500140,4175,4175,4175,4175,0
20230613,134700,570500140,4175,4185,4185,4175,1000
20230613,134600,566324210,4170,4170,4170,4170,0
20230613,134500,566324210,4170,4170,4170,4170,0
20230613,134400,566324210,4170,4170,4170,4170,0
20230613,134300,566324210,4170,4170,4170,4170,1000
20230613,134200,562154210,4170,4195,4195,4170,5171
20230613,134100,540555115,4195,4195,4195,4190,1031
20230613,134000,536234735,4195,4195,4195,4195,0
20230613,133900,536234735,4195,4200,4200,4195,129
20230613,133800,535693080,4195,4195,4195,4195,3779
20230613,133700,519840175,4200,4200,4200,4200,0
20230613,133600,519840175,4200,4200,4200,4200,143
20230613,133500,519239575,4195,4200,4200,4195,1028
20230613,133400,514926045,4195,4195,4195,4195,440
20230613,133300,513080245,4195,4190,4195,4190,1930
20230613,133200,504985425,4190,4190,4190,4190,144
20230613,133100,504382065,4190,4190,4190,4190,1997
20230613,133000,496014635,4190,4190,4190,4190,0
20230613,132900,496014635,4190,4185,4190,4185,1373
20230613,132800,490265130,4185,4180,4185,4180,319
20230613,132700,488930665,4180,4180,4180,4180,111
20230613,132600,488466685,4175,4175,4175,4175,0
20230613,132500,488466685,4175,4175,4175,4175,284
20230613,132400,487280985,4185,4185,4185,4185,5
20230613,132300,487260060,4185,4180,4185,4180,30
20230613,132200,487134560,4180,4180,4180,4180,190
20230613,132100,486340360,4175,4175,4175,4175,0
20230613,132000,486340360,4175,4175,4175,4175,0
20230613,131900,486340360,4175,4175,4175,4175,0
20230613,131800,486340360,4175,4175,4175,4175,0
20230613,131700,486340360,4175,4175,4175,4175,0
20230613,131600,486340360,4175,4175,4175,4175,135
20230613,131500,485776735,4170,4175,4175,4170,450
20230613,131400,483898740,4180,4180,4180,4180,113
20230613,131300,483426400,4185,4185,4185,4185,83
20230613,131200,483079045,4190,4190,4190,4190,162
20230613,131100,482400265,4190,4190,4190,4190,12
20230613,131000,482349985,4185,4190,4190,4185,290
20230613,130900,481134935,4190,4185,4190,4185,227
20230613,130800,480184890,4185,4185,4185,4185,18
20230613,130700,480109560,4190,4185,4190,4185,2
20230613,130600,480101185,4185,4180,4185,4180,1128
20230613,130500,475385455,4180,4180,4180,4180,42
20230613,130400,475209895,4180,4180,4180,4180,0
20230613,130300,475209895,4180,4180,4180,4180,0
20230613,130200,475209895,4180,4180,4180,4180,167
20230613,130100,474511835,4175,4175,4175,4175,0
20230613,130000,474511835,4175,4175,4175,4175,221
20230613,125900,473589160,4175,4170,4175,4170,435
20230613,125800,471774365,4170,4170,4170,4170,0
20230613,125700,471774365,4170,4170,4170,4170,100
20230613,125600,471357365,4170,4170,4170,4170,342
20230613,125500,469931225,4165,4165,4165,4165,203
20230613,125400,469085730,4165,4165,4165,4165,0
20230613,125300,469085730,4165,4165,4165,4165,180
20230613,125200,468336030,4165,4165,4165,4165,0
20230613,125100,468336030,4165,4165,4165,4165,5
20230613,125000,468315205,4165,4165,4165,4165,92
20230613,124900,467932025,4165,4165,4165,4165,179
20230613,124800,467186490,4165,4165,4165,4165,20
20230613,124700,467103190,4165,4165,4165,4165,0
20230613,124600,467103190,4165,4165,4165,4165,130
20230613,124500,466561740,4165,4165,4165,4165,0
20230613,124400,466561740,4165,4165,4165,4165,139
20230613,124300,465982805,4165,4165,4165,4165,85
20230613,124200,465628780,4165,4165,4165,4165,25
20230613,124100,465524655,4170,4170,4170,4170,50
20230613,124000,465316155,4170,4170,4170,4170,127
20230613,123900,464786565,4170,4170,4170,4170,5
20230613,123800,464765715,4170,4170,4170,4170,3
20230613,123700,464753205,4165,4165,4165,4165,0
20230613,123600,464753205,4165,4165,4165,4165,201
20230613,123500,463916040,4165,4165,4165,4165,0
20230613,123400,463916040,4165,4165,4165,4165,0
20230613,123300,463916040,4165,4165,4165,4165,152
20230613,123200,463282960,4165,4155,4165,4155,162
20230613,123100,462608350,4160,4160,4160,4160,315
20230613,123000,461297950,4160,4160,4160,4160,253
20230613,122900,460245470,4155,4155,4155,4155,0
20230613,122800,460245470,4155,4160,4160,4155,45
20230613,122700,460058345,4160,4160,4160,4160,148
20230613,122600,459442665,4160,4160,4160,4160,0
20230613,122500,459442665,4160,4160,4160,4160,0
20230613,122400,459442665,4160,4160,4160,4160,0
20230613,122300,459442665,4160,4160,4160,4160,215
20230613,122200,458548265,4155,4155,4155,4155,0
20230613,122100,458548265,4155,4155,4155,4155,1
20230613,122000,458544110,4155,4150,4155,4150,5
20230613,121900,458523350,4155,4155,4155,4155,0
20230613,121800,458523350,4155,4155,4155,4155,200
20230613,121700,457692350,4160,4160,4160,4160,210
20230613,121600,456818750,4155,4155,4155,4155,0
20230613,121500,456818750,4155,4155,4155,4155,0
20230613,121400,456818750,4155,4155,4155,4155,0
20230613,121300,456818750,4155,4155,4155,4155,0
20230613,121200,456818750,4155,4155,4155,4155,316
20230613,121100,455505770,4155,4155,4155,4155,208
20230613,121000,454641530,4155,4155,4155,4155,0
20230613,120900,454641530,4155,4155,4155,4155,50
20230613,120800,454433780,4155,4155,4155,4155,0
20230613,120700,454433780,4155,4155,4155,4155,143
20230613,120600,453839615,4155,4155,4155,4155,0
20230613,120500,453839615,4155,4155,4155,4155,70
20230613,120400,453548765,4150,4155,4155,4150,404
20230613,120300,451871185,4150,4150,4150,4150,207
20230613,120200,451012135,4150,4150,4150,4150,1400
20230613,120100,445202135,4155,4155,4155,4155,177
20230613,120000,444466700,4155,4155,4155,4155,0
20230613,115900,444466700,4155,4155,4155,4155,150
20230613,115800,443843450,4155,4155,4155,4155,20
20230613,115700,443760350,4160,4160,4160,4160,217
20230613,115600,442857630,4160,4160,4160,4160,3
20230613,115500,442845150,4155,4155,4155,4155,1074
20230613,115400,438382680,4155,4160,4160,4155,296
20230613,115300,437152795,4155,4155,4155,4155,0
20230613,115200,437152795,4155,4155,4155,4155,168
20230613,115100,436454755,4160,4165,4165,4160,551
20230613,115000,434161630,4170,4170,4170,4170,0
20230613,114900,434161630,4170,4170,4170,4170,0
20230613,114800,434161630,4170,4170,4170,4170,1
20230613,114700,434157460,4155,4160,4160,4155,2086
20230613,114600,425481010,4165,4165,4165,4165,9
20230613,114500,425443525,4165,4165,4165,4165,200
20230613,114400,424610525,4165,4165,4165,4165,223
20230613,114300,423681730,4165,4165,4165,4165,0
20230613,114200,423681730,4165,4165,4165,4165,1288
20230613,114100,418317210,4170,4170,4170,4170,131
20230613,114000,417770940,4170,4175,4175,4170,338
20230613,113900,416361470,4175,4175,4175,4175,0
20230613,113800,416361470,4175,4175,4175,4175,213
20230613,113700,415472195,4170,4175,4175,4170,36
20230613,113600,415321945,4180,4180,4180,4180,238
20230613,113500,414327105,4185,4185,4185,4185,292
20230613,113400,413105085,4180,4180,4180,4180,0
20230613,113300,413105085,4180,4180,4180,4180,0
20230613,113200,413105085,4180,4180,4180,4180,201
20230613,113100,412264905,4180,4180,4180,4180,202
20230613,113000,411420545,4180,4180,4180,4180,0
20230613,112900,411420545,4180,4180,4180,4180,276
20230613,112800,410266865,4190,4175,4190,4175,602
20230613,112700,407751510,4165,4165,4165,4165,0
20230613,112600,407751510,4165,4165,4165,4165,0
20230613,112500,407751510,4165,4165,4165,4165,0
20230613,112400,407751510,4165,4165,4165,4165,732
20230613,112300,404702730,4165,4165,4165,4165,0
20230613,112200,404702730,4165,4165,4165,4165,159
20230613,112100,404040495,4165,4170,4170,4165,346
20230613,112000,402598270,4175,4175,4175,4175,0
20230613,111900,402598270,4175,4175,4175,4175,250
20230613,111800,401554520,4170,4170,4170,4170,64
20230613,111700,401287640,4170,4170,4170,4170,320
20230613,111600,399953240,4165,4170,4170,4165,792
20230613,111500,396651065,4175,4175,4175,4175,152
20230613,111400,396016465,4170,4170,4170,4170,0
20230613,111300,396016465,4170,4170,4170,4170,9
20230613,111200,395978935,4165,4165,4165,4165,0
20230613,111100,395978935,4165,4165,4165,4165,10
20230613,111000,395937285,4160,4160,4160,4160,0
20230613,110900,395937285,4160,4165,4165,4160,587
20230613,110800,393493180,4165,4165,4165,4165,64
20230613,110700,393226620,4165,4165,4165,4165,25
20230613,110600,393122495,4165,4165,4165,4165,274
20230613,110500,391981285,4165,4160,4165,4160,435
20230613,110400,390170785,4160,4160,4160,4160,170
20230613,110300,389463585,4160,4160,4160,4160,0
20230613,110200,389463585,4160,4160,4160,4160,125
20230613,110100,388943585,4155,4160,4160,4155,360
20230613,110000,387446485,4160,4160,4160,4160,89
20230613,105900,387076245,4165,4155,4165,4155,1087
20230613,105800,382558890,4165,4160,4165,4155,108
20230613,105700,382109610,4160,4155,4160,4155,8
20230613,105600,382076365,4160,4165,4165,4160,7
20230613,105500,382047220,4165,4165,4165,4165,10
20230613,105400,382005570,4160,4160,4160,4160,0
20230613,105300,382005570,4160,4160,4160,4160,70
20230613,105200,381714370,4155,4155,4155,4155,654
20230613,105100,378997000,4155,4155,4155,4155,0
20230613,105000,378997000,4155,4155,4155,4155,0
20230613,104900,378997000,4155,4155,4155,4155,25
20230613,104800,378893125,4155,4155,4155,4155,0
20230613,104700,378893125,4155,4155,4155,4155,0
20230613,104600,378893125,4155,4155,4155,4155,0
20230613,104500,378893125,4155,4160,4160,4155,564
20230613,104400,376547885,4155,4155,4155,4155,200
20230613,104300,375716885,4155,4155,4155,4155,0
20230613,104200,375716885,4155,4160,4160,4155,2070
20230613,104100,367106035,4155,4155,4155,4155,759
20230613,104000,363952390,4155,4155,4155,4155,0
20230613,103900,363952390,4155,4155,4155,4155,0
20230613,103800,363952390,4155,4160,4160,4155,161
20230613,103700,363283405,4160,4160,4160,4160,0
20230613,103600,363283405,4160,4160,4160,4160,30
20230613,103500,363158605,4160,4160,4160,4160,379
20230613,103400,361581965,4160,4160,4160,4160,131
20230613,103300,361037005,4165,4165,4165,4165,1
20230613,103200,361032840,4160,4160,4160,4160,0
20230613,103100,361032840,4160,4160,4160,4160,0
20230613,103000,361032840,4160,4165,4165,4160,3031
20230613,102900,348421555,4180,4180,4180,4180,0
20230613,102800,348421555,4180,4170,4180,4165,70
20230613,102700,348129890,4170,4170,4170,4170,239
20230613,102600,347133260,4170,4170,4170,4170,69
20230613,102500,346845530,4170,4170,4170,4165,309
20230613,102400,345558190,4170,4170,4170,4170,0
20230613,102300,345558190,4170,4170,4170,4170,104
20230613,102200,345124510,4170,4170,4170,4170,0
20230613,102100,345124510,4170,4170,4170,4170,10
20230613,102000,345082810,4170,4170,4170,4170,80
20230613,101900,344749210,4170,4175,4175,4170,477
20230613,101800,342760050,4180,4175,4180,4175,12
20230613,101700,342709945,4175,4175,4175,4175,729
20230613,101600,339666370,4175,4175,4175,4175,0
20230613,101500,339666370,4175,4175,4175,4175,0
20230613,101400,339666370,4175,4175,4175,4175,0
20230613,101300,339666370,4175,4175,4175,4175,93
20230613,101200,339278095,4175,4175,4175,4175,1089
20230613,101100,334731520,4170,4170,4170,4170,30
20230613,101000,334606420,4170,4170,4170,4170,221
20230613,100900,333684850,4175,4180,4180,4175,1085
20230613,100800,329154810,4180,4180,4180,4180,0
20230613,100700,329154810,4180,4180,4180,4180,172
20230613,100600,328435850,4180,4180,4180,4180,1013
20230613,100500,324201510,4195,4195,4195,4195,1
20230613,100400,324197315,4195,4195,4195,4195,6
20230613,100300,324172145,4195,4195,4195,4195,50
20230613,100200,323962395,4195,4195,4195,4195,4
20230613,100100,323945615,4180,4180,4180,4180,0
20230613,100000,323945615,4180,4180,4180,4180,2553
20230613,095900,313274075,4180,4180,4180,4180,153
20230613,095800,312634535,4180,4180,4180,4180,686
20230613,095700,309767055,4185,4185,4185,4185,0
20230613,095600,309767055,4185,4185,4185,4185,0
20230613,095500,309767055,4185,4200,4200,4185,371
20230613,095400,308213850,4195,4195,4195,4195,26
20230613,095300,308104780,4200,4200,4200,4200,0
20230613,095200,308104780,4200,4195,4200,4195,246
20230613,095100,307071620,4190,4190,4190,4190,300
20230613,095000,305814620,4190,4190,4190,4190,9
20230613,094900,305776910,4185,4185,4185,4185,0
20230613,094800,305776910,4185,4185,4185,4185,100
20230613,094700,305358410,4180,4180,4180,4180,0
20230613,094600,305358410,4180,4175,4180,4175,496
20230613,094500,303287095,4160,4170,4170,4160,4342
20230613,094400,285204860,4170,4165,4170,4165,1687
20230613,094300,278170400,4170,4185,4185,4170,1635
20230613,094200,271337850,4190,4200,4200,4190,2541
20230613,094100,260681800,4200,4200,4200,4200,1647
20230613,094000,253764400,4200,4200,4200,4200,100
20230613,093900,253344400,4200,4200,4200,4200,100
20230613,093800,252924400,4200,4200,4200,4200,240
20230613,093700,251916400,4195,4210,4210,4195,1364
20230613,093600,246180145,4210,4215,4215,4210,1653
20230613,093500,239216455,4220,4220,4220,4220,117
20230613,093400,238722715,4215,4215,4215,4215,0
20230613,093300,238722715,4215,4215,4215,4215,1476
20230613,093200,232501375,4210,4210,4220,4210,4162
20230613,093100,214948485,4200,4200,4200,4200,1586
20230613,093000,208287285,4195,4210,4210,4195,434
20230613,092900,206465025,4200,4210,4210,4200,455
20230613,092800,204552715,4210,4210,4210,4210,200
20230613,092700,203710715,4210,4210,4210,4200,956
20230613,092600,199694015,4210,4210,4210,4210,0
20230613,092500,199694015,4210,4210,4210,4210,7
20230613,092400,199664545,4215,4225,4225,4215,748
20230613,092300,196506025,4220,4230,4230,4220,297
20230613,092200,195251485,4225,4215,4225,4215,2781
20230613,092100,183514880,4210,4200,4210,4200,2842
20230613,092000,171561660,4200,4200,4200,4200,200
20230613,091900,170721660,4200,4200,4200,4200,372
20230613,091800,169159260,4200,4200,4200,4200,454
20230613,091700,167252460,4200,4200,4200,4195,480
20230613,091600,165236500,4200,4205,4205,4200,558
20230613,091500,162892885,4200,4215,4215,4200,671
20230613,091400,160070535,4220,4230,4230,4215,3202
20230613,091300,146541315,4240,4220,4245,4220,5341
20230613,091200,123945990,4220,4200,4225,4200,2320
20230613,091100,114179130,4190,4185,4200,4185,3577
20230613,091000,99187395,4185,4190,4190,4185,2486
20230613,090900,88773360,4185,4185,4190,4185,2075
20230613,090800,80089125,4185,4180,4185,4175,2021
20230613,090700,71634035,4180,4185,4190,4170,4111
20230613,090600,54440585,4190,4180,4200,4180,1271
20230613,090500,49103390,4200,4165,4200,4165,6702
20230613,090400,21083820,4165,4145,4165,4145,1023
20230613,090300,16841485,4145,4145,4145,4145,220
20230613,090200,15929585,4140,4135,4140,4135,650
20230613,090100,13241585,4135,4135,4135,4135,103
20230613,090000,12815680,4125,4160,4165,4125,3083