KissMeData/000430/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183100,2878567120,5830,5830,5830,5830,10421
20230906,183000,2878567120,5830,5830,5830,5830,0
20230906,182900,2878567120,5830,5830,5830,5830,0
20230906,182800,2878567120,5830,5830,5830,5830,0
20230906,182700,2878567120,5830,5830,5830,5830,0
20230906,182600,2878567120,5830,5830,5830,5830,0
20230906,182500,2878567120,5830,5830,5830,5830,0
20230906,182400,2878567120,5830,5830,5830,5830,0
20230906,182300,2878567120,5830,5830,5830,5830,0
20230906,182200,2878567120,5830,5830,5830,5830,0
20230906,182100,2878567120,5830,5830,5830,5830,0
20230906,182000,2878567120,5830,5830,5830,5830,0
20230906,181900,2878567120,5830,5830,5830,5830,0
20230906,181800,2878567120,5830,5830,5830,5830,0
20230906,181700,2878567120,5830,5830,5830,5830,0
20230906,181600,2878567120,5830,5830,5830,5830,0
20230906,181500,2878567120,5830,5830,5830,5830,0
20230906,181400,2878567120,5830,5830,5830,5830,0
20230906,181300,2878567120,5830,5830,5830,5830,0
20230906,181200,2878567120,5830,5830,5830,5830,0
20230906,181100,2878567120,5830,5830,5830,5830,0
20230906,181000,2878567120,5830,5830,5830,5830,0
20230906,180900,2878567120,5830,5830,5830,5830,0
20230906,180800,2878567120,5830,5830,5830,5830,0
20230906,180700,2878567120,5830,5830,5830,5830,0
20230906,180600,2878567120,5830,5830,5830,5830,0
20230906,180500,2878567120,5830,5830,5830,5830,0
20230906,180400,2878567120,5830,5830,5830,5830,0
20230906,180300,2878567120,5830,5830,5830,5830,0
20230906,180200,2878567120,5830,5830,5830,5830,0
20230906,180100,2878567120,5830,5830,5830,5830,10421
20230906,180000,2878567120,5830,5830,5830,5830,0
20230906,175900,2878567120,5830,5830,5830,5830,0
20230906,175800,2878567120,5830,5830,5830,5830,0
20230906,175700,2878567120,5830,5830,5830,5830,0
20230906,175600,2878567120,5830,5830,5830,5830,0
20230906,175500,2878567120,5830,5830,5830,5830,0
20230906,175400,2878567120,5830,5830,5830,5830,0
20230906,175300,2878567120,5830,5830,5830,5830,0
20230906,175200,2878567120,5830,5830,5830,5830,0
20230906,175100,2878567120,5830,5830,5830,5830,0
20230906,175000,2878567120,5830,5830,5830,5830,0
20230906,174900,2878567120,5830,5830,5830,5830,0
20230906,174800,2878567120,5830,5830,5830,5830,0
20230906,174700,2878567120,5830,5830,5830,5830,0
20230906,174600,2878567120,5830,5830,5830,5830,0
20230906,174500,2878567120,5830,5830,5830,5830,0
20230906,174400,2878567120,5830,5830,5830,5830,0
20230906,174300,2878567120,5830,5830,5830,5830,0
20230906,174200,2878567120,5830,5830,5830,5830,0
20230906,174100,2878567120,5830,5830,5830,5830,0
20230906,174000,2878567120,5830,5830,5830,5830,0
20230906,173900,2878567120,5830,5830,5830,5830,0
20230906,173800,2878567120,5830,5830,5830,5830,0
20230906,173700,2878567120,5830,5830,5830,5830,0
20230906,173600,2878567120,5830,5830,5830,5830,0
20230906,173500,2878567120,5830,5830,5830,5830,0
20230906,173400,2878567120,5830,5830,5830,5830,0
20230906,173300,2878567120,5830,5830,5830,5830,0
20230906,173200,2878567120,5830,5830,5830,5830,0
20230906,173100,2878567120,5830,5830,5830,5830,10421
20230906,173000,2878567120,5830,5830,5830,5830,0
20230906,172900,2878567120,5830,5830,5830,5830,0
20230906,172800,2878567120,5830,5830,5830,5830,0
20230906,172700,2878567120,5830,5830,5830,5830,0
20230906,172600,2878567120,5830,5830,5830,5830,0
20230906,172500,2878567120,5830,5830,5830,5830,0
20230906,172400,2878567120,5830,5830,5830,5830,0
20230906,172300,2878567120,5830,5830,5830,5830,0
20230906,172200,2878567120,5830,5830,5830,5830,0
20230906,172100,2878567120,5830,5830,5830,5830,0
20230906,172000,2878567120,5830,5830,5830,5830,0
20230906,171900,2878567120,5830,5830,5830,5830,0
20230906,171800,2878567120,5830,5830,5830,5830,0
20230906,171700,2878567120,5830,5830,5830,5830,0
20230906,171600,2878567120,5830,5830,5830,5830,0
20230906,171500,2878567120,5830,5830,5830,5830,0
20230906,171400,2878567120,5830,5830,5830,5830,0
20230906,171300,2878567120,5830,5830,5830,5830,0
20230906,171200,2878567120,5830,5830,5830,5830,0
20230906,171100,2878567120,5830,5830,5830,5830,0
20230906,171000,2878567120,5830,5830,5830,5830,0
20230906,170900,2878567120,5830,5830,5830,5830,0
20230906,170800,2878567120,5830,5830,5830,5830,0
20230906,170700,2878567120,5830,5830,5830,5830,0
20230906,170600,2878567120,5830,5830,5830,5830,0
20230906,170500,2878567120,5830,5830,5830,5830,0
20230906,170400,2878567120,5830,5830,5830,5830,0
20230906,170300,2878567120,5830,5830,5830,5830,0
20230906,170200,2878567120,5830,5830,5830,5830,0
20230906,170100,2878567120,5830,5830,5830,5830,10421
20230906,170000,2878567120,5830,5830,5830,5830,0
20230906,165900,2878567120,5830,5830,5830,5830,0
20230906,165800,2878567120,5830,5830,5830,5830,0
20230906,165700,2878567120,5830,5830,5830,5830,0
20230906,165600,2878567120,5830,5830,5830,5830,0
20230906,165500,2878567120,5830,5830,5830,5830,0
20230906,165400,2878567120,5830,5830,5830,5830,0
20230906,165300,2878567120,5830,5830,5830,5830,0
20230906,165200,2878567120,5830,5830,5830,5830,0
20230906,165100,2878567120,5830,5830,5830,5830,0
20230906,165000,2878567120,5830,5830,5830,5830,0
20230906,164900,2878567120,5830,5830,5830,5830,0
20230906,164800,2878567120,5830,5830,5830,5830,0
20230906,164700,2878567120,5830,5830,5830,5830,0
20230906,164600,2878567120,5830,5830,5830,5830,0
20230906,164500,2878567120,5830,5830,5830,5830,0
20230906,164400,2878567120,5830,5830,5830,5830,0
20230906,164300,2878567120,5830,5830,5830,5830,0
20230906,164200,2878567120,5830,5830,5830,5830,0
20230906,164100,2878567120,5830,5830,5830,5830,0
20230906,164000,2878567120,5830,5830,5830,5830,0
20230906,163900,2878567120,5830,5830,5830,5830,0
20230906,163800,2878567120,5830,5830,5830,5830,0
20230906,163700,2878567120,5830,5830,5830,5830,0
20230906,163600,2878567120,5830,5830,5830,5830,0
20230906,163500,2878567120,5830,5830,5830,5830,0
20230906,163400,2878567120,5830,5830,5830,5830,0
20230906,163300,2878567120,5830,5830,5830,5830,0
20230906,163200,2878567120,5830,5830,5830,5830,0
20230906,163100,2878567120,5830,5830,5830,5830,10421
20230906,163000,2878567120,5830,5830,5830,5830,0
20230906,162900,2878567120,5830,5830,5830,5830,0
20230906,162800,2878567120,5830,5830,5830,5830,0
20230906,162700,2878567120,5830,5830,5830,5830,0
20230906,162600,2878567120,5830,5830,5830,5830,0
20230906,162500,2878567120,5830,5830,5830,5830,0
20230906,162400,2878567120,5830,5830,5830,5830,0
20230906,162300,2878567120,5830,5830,5830,5830,0
20230906,162200,2878567120,5830,5830,5830,5830,0
20230906,162100,2878567120,5830,5830,5830,5830,0
20230906,162000,2878567120,5830,5830,5830,5830,0
20230906,161900,2878567120,5830,5830,5830,5830,0
20230906,161800,2878567120,5830,5830,5830,5830,0
20230906,161700,2878567120,5830,5830,5830,5830,0
20230906,161600,2878567120,5830,5830,5830,5830,0
20230906,161500,2878567120,5830,5830,5830,5830,0
20230906,161400,2878567120,5830,5830,5830,5830,0
20230906,161300,2878567120,5830,5830,5830,5830,0
20230906,161200,2878567120,5830,5830,5830,5830,0
20230906,161100,2878567120,5830,5830,5830,5830,0
20230906,161000,2878567120,5830,5830,5830,5830,0
20230906,160900,2878567120,5830,5830,5830,5830,0
20230906,160800,2878567120,5830,5830,5830,5830,0
20230906,160700,2878567120,5830,5830,5830,5830,0
20230906,160600,2878567120,5830,5830,5830,5830,0
20230906,160500,2878567120,5830,5830,5830,5830,0
20230906,160400,2878567120,5830,5830,5830,5830,0
20230906,160300,2878567120,5830,5830,5830,5830,0
20230906,160200,2878567120,5830,5830,5830,5830,0
20230906,160100,2878567120,5830,5830,5830,5830,10421
20230906,160000,2878567120,5830,5830,5830,5830,0
20230906,155900,2878567120,5830,5830,5830,5830,0
20230906,155800,2878567120,5830,5830,5830,5830,0
20230906,155700,2878567120,5830,5830,5830,5830,0
20230906,155600,2878567120,5830,5830,5830,5830,0
20230906,155500,2878567120,5830,5830,5830,5830,0
20230906,155400,2878567120,5830,5830,5830,5830,0
20230906,155300,2878567120,5830,5830,5830,5830,0
20230906,155200,2878567120,5830,5830,5830,5830,0
20230906,155100,2878567120,5830,5830,5830,5830,0
20230906,155000,2878567120,5830,5830,5830,5830,0
20230906,154900,2878567120,5830,5830,5830,5830,0
20230906,154800,2878567120,5830,5830,5830,5830,0
20230906,154700,2878567120,5830,5830,5830,5830,0
20230906,154600,2878567120,5830,5830,5830,5830,0
20230906,154500,2878567120,5830,5830,5830,5830,0
20230906,154400,2878567120,5830,5830,5830,5830,0
20230906,154300,2878567120,5830,5830,5830,5830,0
20230906,154200,2878567120,5830,5830,5830,5830,0
20230906,154100,2878567120,5830,5830,5830,5830,0
20230906,154000,2878567120,5830,5830,5830,5830,0
20230906,153900,2878567120,5830,5830,5830,5830,0
20230906,153800,2878567120,5830,5830,5830,5830,0
20230906,153700,2878567120,5830,5830,5830,5830,0
20230906,153600,2878567120,5830,5830,5830,5830,0
20230906,153500,2878567120,5830,5830,5830,5830,0
20230906,153400,2878567120,5830,5830,5830,5830,0
20230906,153300,2878567120,5830,5830,5830,5830,0
20230906,153200,2878567120,5830,5830,5830,5830,0
20230906,153100,2878567120,5830,5830,5830,5830,10421
20230906,153000,2878567120,5830,5830,5830,5830,10421
20230906,152900,2817812690,5860,5860,5860,5860,0
20230906,152800,2817812690,5860,5860,5860,5860,0
20230906,152700,2817812690,5860,5860,5860,5860,0
20230906,152600,2817812690,5860,5860,5860,5860,0
20230906,152500,2817812690,5860,5860,5860,5860,0
20230906,152400,2817812690,5860,5860,5860,5860,0
20230906,152300,2817812690,5860,5860,5860,5860,0
20230906,152200,2817812690,5860,5860,5860,5860,0
20230906,152100,2817812690,5860,5860,5860,5860,0
20230906,152000,2817812690,5860,5860,5860,5860,0
20230906,151900,2817812690,5860,5880,5880,5860,931
20230906,151800,2812343610,5880,5870,5880,5870,233
20230906,151700,2810973770,5850,5870,5880,5850,671
20230906,151600,2807034310,5850,5870,5880,5850,790
20230906,151500,2802394520,5870,5850,5870,5850,2116
20230906,151400,2789996100,5850,5870,5870,5850,3243
20230906,151300,2770981820,5870,5860,5870,5850,2005
20230906,151200,2759226360,5860,5860,5860,5860,520
20230906,151100,2756179160,5850,5850,5860,5850,613
20230906,151000,2752587920,5850,5840,5850,5840,2213
20230906,150900,2739650460,5830,5830,5840,5830,2303
20230906,150800,2726223050,5840,5850,5850,5840,948
20230906,150700,2720686410,5840,5850,5850,5840,2777
20230906,150600,2704461140,5840,5860,5860,5840,3864
20230906,150500,2681865850,5860,5860,5860,5860,2093
20230906,150400,2669600870,5850,5860,5860,5850,70
20230906,150300,2669190970,5860,5870,5870,5860,2225
20230906,150200,2656144110,5870,5880,5880,5870,181
20230906,150100,2655081620,5880,5870,5880,5870,1435
20230906,150000,2646656610,5880,5880,5890,5870,642
20230906,145900,2642882170,5870,5870,5870,5860,1835
20230906,145800,2632110790,5860,5860,5870,5860,2464
20230906,145700,2617671690,5850,5850,5850,5840,2176
20230906,145600,2604942160,5850,5840,5850,5840,2278
20230906,145500,2591637490,5840,5840,5840,5840,107
20230906,145400,2591012610,5840,5850,5860,5830,3502
20230906,145300,2570534000,5850,5840,5850,5820,3054
20230906,145200,2552724790,5840,5850,5850,5790,18503
20230906,145100,2445049830,5840,5840,5860,5830,3504
20230906,145000,2424573810,5870,5880,5880,5840,17605
20230906,144900,2321426580,5880,5880,5880,5880,544
20230906,144800,2318227860,5880,5880,5890,5880,2637
20230906,144700,2302716500,5880,5890,5890,5870,6140
20230906,144600,2266614670,5880,5890,5890,5880,1339
20230906,144500,2258728020,5890,5890,5890,5890,9
20230906,144400,2258675010,5890,5890,5890,5890,7
20230906,144300,2258633780,5890,5890,5900,5890,3364
20230906,144200,2238815520,5890,5900,5900,5890,771
20230906,144100,2234274310,5900,5900,5900,5900,762
20230906,144000,2229778510,5900,5900,5900,5900,762
20230906,143900,2225282710,5890,5900,5900,5890,1351
20230906,143800,2217314580,5900,5890,5900,5890,212
20230906,143700,2216064550,5900,5910,5910,5900,2238
20230906,143600,2202860150,5900,5900,5910,5900,2298
20230906,143500,2189301850,5910,5910,5910,5900,5702
20230906,143400,2155646800,5910,5910,5910,5910,185
20230906,143300,2154553450,5910,5910,5920,5910,2131
20230906,143200,2141958940,5910,5910,5910,5910,256
20230906,143100,2140445980,5910,5920,5920,5910,6213
20230906,143000,2103711880,5920,5930,5930,5920,16
20230906,142900,2103617070,5920,5920,5920,5920,183
20230906,142800,2102533710,5930,5920,5930,5920,1943
20230906,142700,2091026660,5910,5920,5920,5910,2229
20230906,142600,2077851350,5910,5910,5910,5910,119
20230906,142500,2077148060,5930,5930,5930,5920,85
20230906,142400,2076644790,5910,5930,5930,5910,8
20230906,142300,2076597490,5910,5910,5910,5910,7
20230906,142200,2076556120,5920,5930,5930,5920,1111
20230906,142100,2069978980,5930,5920,5930,5920,323
20230906,142000,2068066660,5920,5920,5920,5920,394
20230906,141900,2065734180,5910,5910,5910,5910,167
20230906,141800,2064747210,5910,5910,5910,5910,300
20230906,141700,2062974210,5910,5930,5930,5910,21
20230906,141600,2062849900,5910,5910,5910,5910,36
20230906,141500,2062637140,5910,5930,5930,5910,8
20230906,141400,2062589840,5910,5910,5910,5910,412
20230906,141300,2060154920,5910,5920,5920,5910,580
20230906,141200,2056723390,5920,5920,5920,5920,175
20230906,141100,2055687390,5920,5920,5920,5920,7
20230906,141000,2055645950,5920,5930,5930,5920,1204
20230906,140900,2048518170,5920,5920,5920,5920,859
20230906,140800,2043432890,5920,5940,5940,5920,13
20230906,140700,2043355870,5920,5940,5940,5920,107
20230906,140600,2042720430,5930,5920,5940,5920,4569
20230906,140500,2015589550,5920,5910,5920,5910,745
20230906,140400,2011179220,5910,5920,5920,5910,604
20230906,140300,2007608480,5910,5910,5910,5910,107
20230906,140200,2006976110,5920,5920,5920,5920,400
20230906,140100,2004608110,5900,5920,5920,5900,207
20230906,140000,2003382810,5920,5930,5930,5900,6868
20230906,135900,1962792940,5910,5910,5930,5910,29
20230906,135800,1962621530,5910,5910,5930,5910,23
20230906,135700,1962485530,5920,5920,5920,5920,4609
20230906,135600,1935200250,5920,5920,5930,5920,43
20230906,135500,1934945440,5920,5920,5920,5920,12
20230906,135400,1934874400,5920,5920,5920,5920,317
20230906,135300,1932997760,5920,5920,5920,5920,18
20230906,135200,1932891200,5920,5920,5920,5920,1242
20230906,135100,1925538560,5920,5920,5940,5920,248
20230906,135000,1924068080,5930,5930,5930,5920,121
20230906,134900,1923350710,5930,5920,5930,5920,19
20230906,134800,1923238220,5930,5920,5930,5920,20
20230906,134700,1923119800,5910,5920,5930,5910,19
20230906,134600,1923007290,5920,5920,5920,5920,16
20230906,134500,1922912570,5920,5910,5920,5910,2226
20230906,134400,1909734760,5920,5910,5920,5910,24
20230906,134300,1909592900,5910,5920,5920,5910,7
20230906,134200,1909551520,5910,5920,5920,5910,18
20230906,134100,1909445100,5910,5920,5920,5910,542
20230906,134000,1906236640,5920,5920,5920,5910,743
20230906,133900,1901838710,5920,5920,5920,5910,3113
20230906,133800,1883412990,5930,5920,5930,5920,362
20230906,133700,1881266450,5920,5920,5920,5920,454
20230906,133600,1878578770,5920,5920,5920,5920,17
20230906,133500,1878478130,5920,5920,5920,5920,234
20230906,133400,1877092850,5920,5920,5930,5920,217
20230906,133300,1875806210,5930,5920,5930,5910,1074
20230906,133200,1869446210,5920,5910,5920,5910,1129
20230906,133100,1862762710,5910,5910,5910,5910,202
20230906,133000,1861568890,5910,5920,5920,5910,1027
20230906,132900,1855499300,5910,5920,5920,5910,83
20230906,132800,1855008250,5910,5920,5920,5910,1281
20230906,132700,1847424850,5920,5920,5920,5910,3003
20230906,132600,1829650190,5920,5930,5930,5910,7286
20230906,132500,1786489130,5940,5930,5940,5930,2014
20230906,132400,1774528470,5930,5940,5940,5930,842
20230906,132300,1769535000,5930,5940,5950,5930,6405
20230906,132200,1731488210,5940,5940,5940,5940,18
20230906,132100,1731381290,5950,5940,5950,5940,453
20230906,132000,1728686120,5940,5940,5940,5940,18
20230906,131900,1728579200,5940,5930,5950,5930,1329
20230906,131800,1720684980,5930,5930,5940,5930,26
20230906,131700,1720530720,5930,5930,5950,5930,575
20230906,131600,1717115700,5930,5940,5940,5930,654
20230906,131500,1713231120,5940,5940,5940,5940,18
20230906,131400,1713124200,5930,5930,5940,5930,1659
20230906,131300,1703271510,5930,5930,5930,5930,742
20230906,131200,1698871450,5930,5930,5930,5930,109
20230906,131100,1698225080,5930,5940,5940,5930,1525
20230906,131000,1689176730,5940,5930,5940,5930,1394
20230906,130900,1680910280,5940,5940,5940,5940,119
20230906,130800,1680203420,5940,5950,5950,5940,3266
20230906,130700,1660803170,5950,5950,5950,5950,17
20230906,130600,1660702020,5950,5950,5950,5950,164
20230906,130500,1659726220,5950,5960,5960,5950,1811
20230906,130400,1648950370,5960,5960,5960,5960,2133
20230906,130300,1636237690,5970,5970,5970,5970,0
20230906,130200,1636237690,5970,5980,5980,5970,47
20230906,130100,1635957070,5970,5970,5970,5970,346
20230906,130000,1633891450,5970,5960,5970,5960,1420
20230906,125900,1625414340,5960,5960,5960,5960,1004
20230906,125800,1619430500,5950,5950,5950,5950,719
20230906,125700,1615152450,5950,5950,5960,5950,718
20230906,125600,1610880340,5950,5950,5960,5950,2676
20230906,125500,1594956340,5960,5960,5960,5950,106
20230906,125400,1594324610,5970,5960,5970,5960,154
20230906,125300,1593406350,5970,5970,5970,5970,83
20230906,125200,1592910840,5970,5970,5970,5940,591
20230906,125100,1589394630,5950,5950,5950,5950,193
20230906,125000,1588246280,5940,5960,5960,5940,4300
20230906,124900,1562661280,5960,5960,5960,5960,213
20230906,124800,1561391800,5960,5960,5960,5960,2435
20230906,124700,1546879200,5960,5960,5960,5960,1
20230906,124600,1546873240,5960,5950,5960,5950,1224
20230906,124500,1539580440,5950,5950,5950,5950,8
20230906,124400,1539532840,5950,5960,5960,5950,3197
20230906,124300,1520480220,5960,5970,5970,5960,125
20230906,124200,1519734970,5970,5980,5980,5970,70
20230906,124100,1519316570,5980,5970,5980,5960,1073
20230906,124000,1512913740,5970,5970,5970,5970,0
20230906,123900,1512913740,5970,5970,5970,5970,1
20230906,123800,1512907770,5970,5970,5970,5970,101
20230906,123700,1512304800,5970,5970,5970,5960,215
20230906,123600,1511021500,5970,5980,5980,5970,3516
20230906,123500,1490028980,5990,5980,5990,5970,422
20230906,123400,1487505430,5990,5980,5990,5980,501
20230906,123300,1484504450,5980,5980,5980,5980,19
20230906,123200,1484390830,5980,5980,5980,5980,208
20230906,123100,1483146990,5980,5980,5980,5980,2399
20230906,123000,1468800970,5980,5980,5980,5980,1664
20230906,122900,1458850250,5980,5980,5980,5980,0
20230906,122800,1458850250,5980,5980,5980,5980,0
20230906,122700,1458850250,5980,5980,5980,5980,0
20230906,122600,1458850250,5980,5980,5980,5980,250
20230906,122500,1457355250,5980,5980,5980,5980,102
20230906,122400,1456745290,5980,6000,6000,5980,320
20230906,122300,1454831630,5990,5990,6000,5990,2217
20230906,122200,1441537860,5990,5990,5990,5990,528
20230906,122100,1438375140,5990,5990,5990,5990,1
20230906,122000,1438369150,5990,5990,5990,5990,0
20230906,121900,1438369150,5990,5990,5990,5990,0
20230906,121800,1438369150,5990,5990,5990,5990,0
20230906,121700,1438369150,5990,5990,5990,5990,139
20230906,121600,1437536540,5990,6000,6000,5990,1478
20230906,121500,1428671540,6000,5990,6000,5990,1457
20230906,121400,1419934160,5990,5990,5990,5990,115
20230906,121300,1419245310,5990,5990,5990,5990,194
20230906,121200,1418083250,5990,5990,5990,5990,13
20230906,121100,1418005380,5990,5980,5990,5980,1681
20230906,121000,1407952550,5990,5990,5990,5990,12
20230906,120900,1407880670,5990,6000,6000,5990,2850
20230906,120800,1390808940,6000,6000,6000,6000,799
20230906,120700,1386014940,6000,5990,6000,5990,1737
20230906,120600,1375610290,5990,5990,5990,5990,3263
20230906,120500,1356064920,5990,5990,5990,5990,1108
20230906,120400,1349428000,5990,5990,5990,5990,601
20230906,120300,1345828010,5990,5990,5990,5990,4774
20230906,120200,1317231750,5990,6000,6000,5990,3689
20230906,120100,1295128400,6000,6000,6000,6000,1000
20230906,120000,1289128400,6000,6000,6000,6000,161
20230906,115900,1288162400,6000,6010,6010,6000,4777
20230906,115800,1259498370,6010,6010,6010,6010,308
20230906,115700,1257647290,6010,6010,6010,6010,11
20230906,115600,1257581180,6010,6010,6010,6010,63
20230906,115500,1257202550,6010,6010,6010,6010,3119
20230906,115400,1238457360,6000,6000,6000,6000,674
20230906,115300,1234413360,6010,6000,6010,6000,5
20230906,115200,1234383320,6000,6000,6000,6000,449
20230906,115100,1231689320,6010,6010,6010,6010,551
20230906,115000,1228377810,6010,6020,6020,6010,193
20230906,114900,1227217330,6010,6020,6020,6010,677
20230906,114800,1223142790,6020,6020,6030,6020,665
20230906,114700,1219135860,6010,6020,6030,6010,3736
20230906,114600,1196672010,6050,6020,6050,6010,2674
20230906,114500,1180539180,6020,6020,6020,6020,51
20230906,114400,1180232160,6020,6020,6020,6020,171
20230906,114300,1179202740,6020,6020,6020,6020,0
20230906,114200,1179202740,6020,6020,6020,6020,235
20230906,114100,1177788040,6020,6020,6020,6020,0
20230906,114000,1177788040,6020,6020,6020,6020,107
20230906,113900,1177143900,6020,6020,6020,6020,150
20230906,113800,1176240900,6020,6020,6020,6020,200
20230906,113700,1175036900,6020,6020,6020,6020,1906
20230906,113600,1163562780,6020,6020,6020,6020,265
20230906,113500,1161967480,6030,6030,6030,6030,130
20230906,113400,1161183580,6030,6030,6030,6030,0
20230906,113300,1161183580,6030,6030,6030,6030,1
20230906,113200,1161177550,6030,6030,6030,6030,0
20230906,113100,1161177550,6030,6030,6030,6030,204
20230906,113000,1159947430,6020,6030,6030,6020,10
20230906,112900,1159887180,6030,6030,6030,6030,12
20230906,112800,1159814820,6030,6020,6030,6020,11
20230906,112700,1159748530,6020,6020,6020,6020,2
20230906,112600,1159736490,6020,6020,6020,6020,0
20230906,112500,1159736490,6020,6020,6020,6020,0
20230906,112400,1159736490,6020,6020,6020,6020,859
20230906,112300,1154565310,6010,6010,6010,6010,0
20230906,112200,1154565310,6010,6010,6020,6010,370
20230906,112100,1152340110,6020,6020,6030,6020,2757
20230906,112000,1135742870,6020,6010,6020,6010,2539
20230906,111900,1120472590,6010,6010,6010,6000,1514
20230906,111800,1111386230,6010,6010,6010,6010,5
20230906,111700,1111356180,6010,6020,6020,6010,17
20230906,111600,1111253860,6010,6010,6010,6010,500
20230906,111500,1108248860,6010,6010,6010,6010,47
20230906,111400,1107966390,6010,6010,6010,6010,323
20230906,111300,1106025160,6010,6010,6010,6010,5162
20230906,111200,1075001540,6010,6010,6010,6010,706
20230906,111100,1070758480,6010,6020,6020,6010,1280
20230906,111000,1063063080,6020,6010,6020,6010,710
20230906,110900,1058790680,6010,6010,6010,6010,0
20230906,110800,1058790680,6010,6010,6010,6010,413
20230906,110700,1056308550,6010,6020,6020,6010,761
20230906,110600,1051734330,6020,6020,6020,6020,37
20230906,110500,1051511590,6020,6020,6020,6020,0
20230906,110400,1051511590,6020,6020,6020,6020,1513
20230906,110300,1042403330,6030,6030,6030,6030,11
20230906,110200,1042337000,6030,6030,6030,6030,42
20230906,110100,1042083740,6030,6020,6030,6020,379
20230906,110000,1039802010,6010,6020,6020,6010,11
20230906,105900,1039735840,6020,6010,6020,6010,7
20230906,105800,1039693720,6020,6030,6030,6020,30
20230906,105700,1039513080,6030,6030,6030,6030,5
20230906,105600,1039482930,6030,6020,6030,6020,364
20230906,105500,1037291390,6020,6020,6020,6020,870
20230906,105400,1032053990,6020,6010,6020,6010,26
20230906,105300,1031897670,6010,6010,6010,6010,0
20230906,105200,1031897670,6010,6010,6020,6010,1831
20230906,105100,1020891160,6020,6020,6020,6020,1391
20230906,105000,1012517340,6030,6020,6030,6020,1632
20230906,104900,1002692690,6030,6020,6030,6020,51
20230906,104800,1002385660,6020,6020,6030,6020,554
20230906,104700,999050540,6030,6030,6030,6030,0
20230906,104600,999050540,6030,6030,6030,6020,212
20230906,104500,997774160,6010,6020,6020,6010,1479
20230906,104400,988873390,6030,6030,6030,6030,4
20230906,104300,988849270,6020,6030,6030,6020,200
20230906,104200,987644270,6030,6030,6030,6030,4
20230906,104100,987620150,6030,6030,6030,6030,6
20230906,104000,987583970,6030,6030,6030,6030,362
20230906,103900,985401110,6040,6040,6040,6020,305
20230906,103800,983564750,6040,6040,6040,6040,0
20230906,103700,983564750,6040,6030,6040,6030,320
20230906,103600,981634950,6040,6040,6040,6040,1137
20230906,103500,974767470,6040,6030,6040,6030,799
20230906,103400,969947530,6030,6030,6030,6030,600
20230906,103300,966329530,6030,6050,6050,6030,2089
20230906,103200,953726470,6050,6050,6050,6050,1
20230906,103100,953720420,6050,6050,6050,6040,212
20230906,103000,952438260,6050,6050,6050,6050,4
20230906,102900,952414060,6050,6050,6050,6050,1119
20230906,102800,945644110,6040,6040,6040,6040,101
20230906,102700,945034070,6050,6050,6050,6040,1189
20230906,102600,937852420,6050,6060,6060,6040,1239
20230906,102500,930366340,6050,6040,6050,6040,997
20230906,102400,924335730,6040,6050,6050,6040,1468
20230906,102300,915461970,6040,6050,6050,6040,488
20230906,102200,912509790,6050,6060,6060,6050,252
20230906,102100,910984630,6060,6070,6070,6060,14
20230906,102000,910899770,6070,6070,6070,6070,1
20230906,101900,910893700,6060,6070,6070,6040,1400
20230906,101800,902418780,6070,6050,6070,6050,866
20230906,101700,897179140,6050,6050,6050,6040,1068
20230906,101600,890721860,6040,6050,6050,6040,794
20230906,101500,885920160,6050,6050,6050,6050,298
20230906,101400,884117260,6060,6050,6060,6050,1250
20230906,101300,876554700,6050,6060,6060,6050,3627
20230906,101200,854611200,6070,6070,6070,6070,101
20230906,101100,853998130,6070,6070,6070,6050,2106
20230906,101000,841245480,6070,6070,6070,6060,488
20230906,100900,838286320,6070,6060,6070,6050,2059
20230906,100800,825807270,6060,6070,6070,6060,237
20230906,100700,824370780,6070,6070,6070,6070,185
20230906,100600,823247830,6080,6080,6080,6070,361
20230906,100500,821054950,6070,6080,6080,6070,232
20230906,100400,819646400,6080,6090,6090,6080,797
20230906,100300,814796740,6080,6090,6090,6080,617
20230906,100200,811045310,6090,6090,6090,6090,411
20230906,100100,808542320,6090,6090,6090,6080,1096
20230906,100000,801877690,6080,6080,6090,6080,3835
20230906,095900,778558910,6080,6060,6080,6050,8165
20230906,095800,729071700,6060,6070,6070,6060,2869
20230906,095700,711685550,6060,6060,6070,6060,808
20230906,095600,706784550,6060,6090,6090,6060,3662
20230906,095500,684556520,6080,6070,6080,6070,942
20230906,095400,678829170,6070,6080,6090,6070,1410
20230906,095300,670257370,6080,6080,6080,6070,3159
20230906,095200,651053040,6080,6090,6090,6080,340
20230906,095100,648982480,6090,6080,6090,6070,6143
20230906,095000,611648420,6080,6080,6080,6070,2312
20230906,094900,597607050,6080,6040,6080,6040,5444
20230906,094800,564624830,6040,6050,6050,6040,240
20230906,094700,563174390,6040,6050,6050,6040,412
20230906,094600,560683800,6050,6040,6050,6040,484
20230906,094500,557755750,6050,6040,6050,6040,407
20230906,094400,555295060,6050,6030,6050,6030,1139
20230906,094300,548404180,6030,6050,6050,6030,693
20230906,094200,544215660,6060,6030,6060,6030,3215
20230906,094100,524760400,6030,6030,6040,6030,609
20230906,094000,521087280,6050,5990,6050,5990,15535
20230906,093900,427546030,6000,6000,6000,6000,411
20230906,093800,425080030,6010,6010,6010,6010,105
20230906,093700,424448980,6000,6020,6020,6000,1032
20230906,093600,418246700,6020,6030,6030,6020,598
20230906,093500,414646200,6030,6030,6030,6020,420
20230906,093400,412116600,6040,6050,6050,6040,1545
20230906,093300,402783900,6040,6050,6060,6040,570
20230906,093200,399335390,6060,6040,6060,6040,2622
20230906,093100,383479290,6040,6040,6050,6030,3481
20230906,093000,362455660,6030,6010,6040,6010,12365
20230906,092900,287878900,6000,6000,6020,6000,1464
20230906,092800,279088800,5990,5990,5990,5990,882
20230906,092700,273805620,5990,6000,6010,5990,13
20230906,092600,273727700,5990,6020,6020,5990,2292
20230906,092500,259945510,6020,5980,6020,5980,3798
20230906,092400,237160270,5980,5980,5980,5980,6
20230906,092300,237124390,5980,5970,5980,5970,216
20230906,092200,235834860,5960,5960,5960,5950,287
20230906,092100,234124940,5960,5950,5970,5950,350
20230906,092000,232041250,5950,5940,5950,5940,697
20230906,091900,227901040,5930,5930,5930,5930,1016
20230906,091800,221876160,5930,5930,5930,5930,2058
20230906,091700,209672220,5950,5930,5950,5930,1372
20230906,091600,201536220,5930,5950,5950,5930,648
20230906,091500,197693180,5950,5930,5950,5930,1419
20230906,091400,189277610,5930,5930,5940,5930,760
20230906,091300,184770800,5940,5940,5940,5930,1720
20230906,091200,174554100,5950,5950,5960,5950,3367
20230906,091100,154519960,5960,5950,5980,5950,1545
20230906,091000,145321120,5950,5960,5960,5950,232
20230906,090900,143940670,5960,5960,5960,5940,2039
20230906,090800,131805190,5970,5960,5970,5950,2492
20230906,090700,116947510,5960,5960,5960,5950,1423
20230906,090600,108478070,5960,5970,5970,5960,1278
20230906,090500,100859710,5960,5970,5970,5960,2021
20230906,090400,88812820,5970,5980,5980,5960,269
20230906,090300,87207660,5980,5970,5980,5970,2145
20230906,090200,74396400,5950,5990,6000,5950,5406
20230906,090100,42079390,6000,6010,6010,6000,253
20230906,090000,40560520,6020,6000,6030,5950,6369