KissMeData/000430/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,191300,1806548190,4145,4145,4145,4145,4087
20230607,191200,1806548190,4145,4145,4145,4145,0
20230607,191100,1806548190,4145,4145,4145,4145,0
20230607,191000,1806548190,4145,4145,4145,4145,0
20230607,190900,1806548190,4145,4145,4145,4145,0
20230607,190800,1806548190,4145,4145,4145,4145,0
20230607,190700,1806548190,4145,4145,4145,4145,0
20230607,190600,1806548190,4145,4145,4145,4145,0
20230607,190500,1806548190,4145,4145,4145,4145,0
20230607,190400,1806548190,4145,4145,4145,4145,0
20230607,190300,1806548190,4145,4145,4145,4145,0
20230607,190200,1806548190,4145,4145,4145,4145,0
20230607,190100,1806548190,4145,4145,4145,4145,0
20230607,190000,1806548190,4145,4145,4145,4145,0
20230607,185900,1806548190,4145,4145,4145,4145,0
20230607,185800,1806548190,4145,4145,4145,4145,0
20230607,185700,1806548190,4145,4145,4145,4145,0
20230607,185600,1806548190,4145,4145,4145,4145,0
20230607,185500,1806548190,4145,4145,4145,4145,0
20230607,185400,1806548190,4145,4145,4145,4145,0
20230607,185300,1806548190,4145,4145,4145,4145,0
20230607,185200,1806548190,4145,4145,4145,4145,0
20230607,185100,1806548190,4145,4145,4145,4145,0
20230607,185000,1806548190,4145,4145,4145,4145,0
20230607,184900,1806548190,4145,4145,4145,4145,0
20230607,184800,1806548190,4145,4145,4145,4145,0
20230607,184700,1806548190,4145,4145,4145,4145,0
20230607,184600,1806548190,4145,4145,4145,4145,0
20230607,184500,1806548190,4145,4145,4145,4145,0
20230607,184400,1806548190,4145,4145,4145,4145,0
20230607,184300,1806548190,4145,4145,4145,4145,4087
20230607,184200,1806548190,4145,4145,4145,4145,0
20230607,184100,1806548190,4145,4145,4145,4145,0
20230607,184000,1806548190,4145,4145,4145,4145,0
20230607,183900,1806548190,4145,4145,4145,4145,0
20230607,183800,1806548190,4145,4145,4145,4145,0
20230607,183700,1806548190,4145,4145,4145,4145,0
20230607,183600,1806548190,4145,4145,4145,4145,0
20230607,183500,1806548190,4145,4145,4145,4145,0
20230607,183400,1806548190,4145,4145,4145,4145,0
20230607,183300,1806548190,4145,4145,4145,4145,0
20230607,183200,1806548190,4145,4145,4145,4145,0
20230607,183100,1806548190,4145,4145,4145,4145,0
20230607,183000,1806548190,4145,4145,4145,4145,0
20230607,182900,1806548190,4145,4145,4145,4145,0
20230607,182800,1806548190,4145,4145,4145,4145,0
20230607,182700,1806548190,4145,4145,4145,4145,0
20230607,182600,1806548190,4145,4145,4145,4145,0
20230607,182500,1806548190,4145,4145,4145,4145,0
20230607,182400,1806548190,4145,4145,4145,4145,0
20230607,182300,1806548190,4145,4145,4145,4145,0
20230607,182200,1806548190,4145,4145,4145,4145,0
20230607,182100,1806548190,4145,4145,4145,4145,0
20230607,182000,1806548190,4145,4145,4145,4145,0
20230607,181900,1806548190,4145,4145,4145,4145,0
20230607,181800,1806548190,4145,4145,4145,4145,0
20230607,181700,1806548190,4145,4145,4145,4145,0
20230607,181600,1806548190,4145,4145,4145,4145,0
20230607,181500,1806548190,4145,4145,4145,4145,0
20230607,181400,1806548190,4145,4145,4145,4145,0
20230607,181300,1806548190,4145,4145,4145,4145,4087
20230607,181200,1806548190,4145,4145,4145,4145,0
20230607,181100,1806548190,4145,4145,4145,4145,0
20230607,181000,1806548190,4145,4145,4145,4145,0
20230607,180900,1806548190,4145,4145,4145,4145,0
20230607,180800,1806548190,4145,4145,4145,4145,0
20230607,180700,1806548190,4145,4145,4145,4145,0
20230607,180600,1806548190,4145,4145,4145,4145,0
20230607,180500,1806548190,4145,4145,4145,4145,0
20230607,180400,1806548190,4145,4145,4145,4145,0
20230607,180300,1806548190,4145,4145,4145,4145,0
20230607,180200,1806548190,4145,4145,4145,4145,0
20230607,180100,1806548190,4145,4145,4145,4145,0
20230607,180000,1806548190,4145,4145,4145,4145,0
20230607,175900,1806548190,4145,4145,4145,4145,0
20230607,175800,1806548190,4145,4145,4145,4145,0
20230607,175700,1806548190,4145,4145,4145,4145,0
20230607,175600,1806548190,4145,4145,4145,4145,0
20230607,175500,1806548190,4145,4145,4145,4145,0
20230607,175400,1806548190,4145,4145,4145,4145,0
20230607,175300,1806548190,4145,4145,4145,4145,0
20230607,175200,1806548190,4145,4145,4145,4145,0
20230607,175100,1806548190,4145,4145,4145,4145,0
20230607,175000,1806548190,4145,4145,4145,4145,0
20230607,174900,1806548190,4145,4145,4145,4145,0
20230607,174800,1806548190,4145,4145,4145,4145,0
20230607,174700,1806548190,4145,4145,4145,4145,0
20230607,174600,1806548190,4145,4145,4145,4145,0
20230607,174500,1806548190,4145,4145,4145,4145,0
20230607,174400,1806548190,4145,4145,4145,4145,0
20230607,174300,1806548190,4145,4145,4145,4145,4087
20230607,174200,1806548190,4145,4145,4145,4145,0
20230607,174100,1806548190,4145,4145,4145,4145,0
20230607,174000,1806548190,4145,4145,4145,4145,0
20230607,173900,1806548190,4145,4145,4145,4145,0
20230607,173800,1806548190,4145,4145,4145,4145,0
20230607,173700,1806548190,4145,4145,4145,4145,0
20230607,173600,1806548190,4145,4145,4145,4145,0
20230607,173500,1806548190,4145,4145,4145,4145,0
20230607,173400,1806548190,4145,4145,4145,4145,0
20230607,173300,1806548190,4145,4145,4145,4145,0
20230607,173200,1806548190,4145,4145,4145,4145,0
20230607,173100,1806548190,4145,4145,4145,4145,0
20230607,173000,1806548190,4145,4145,4145,4145,0
20230607,172900,1806548190,4145,4145,4145,4145,0
20230607,172800,1806548190,4145,4145,4145,4145,0
20230607,172700,1806548190,4145,4145,4145,4145,0
20230607,172600,1806548190,4145,4145,4145,4145,0
20230607,172500,1806548190,4145,4145,4145,4145,0
20230607,172400,1806548190,4145,4145,4145,4145,0
20230607,172300,1806548190,4145,4145,4145,4145,0
20230607,172200,1806548190,4145,4145,4145,4145,0
20230607,172100,1806548190,4145,4145,4145,4145,0
20230607,172000,1806548190,4145,4145,4145,4145,0
20230607,171900,1806548190,4145,4145,4145,4145,0
20230607,171800,1806548190,4145,4145,4145,4145,0
20230607,171700,1806548190,4145,4145,4145,4145,0
20230607,171600,1806548190,4145,4145,4145,4145,0
20230607,171500,1806548190,4145,4145,4145,4145,0
20230607,171400,1806548190,4145,4145,4145,4145,0
20230607,171300,1806548190,4145,4145,4145,4145,4087
20230607,171200,1806548190,4145,4145,4145,4145,0
20230607,171100,1806548190,4145,4145,4145,4145,0
20230607,171000,1806548190,4145,4145,4145,4145,0
20230607,170900,1806548190,4145,4145,4145,4145,0
20230607,170800,1806548190,4145,4145,4145,4145,0
20230607,170700,1806548190,4145,4145,4145,4145,0
20230607,170600,1806548190,4145,4145,4145,4145,0
20230607,170500,1806548190,4145,4145,4145,4145,0
20230607,170400,1806548190,4145,4145,4145,4145,0
20230607,170300,1806548190,4145,4145,4145,4145,0
20230607,170200,1806548190,4145,4145,4145,4145,0
20230607,170100,1806548190,4145,4145,4145,4145,0
20230607,170000,1806548190,4145,4145,4145,4145,0
20230607,165900,1806548190,4145,4145,4145,4145,0
20230607,165800,1806548190,4145,4145,4145,4145,0
20230607,165700,1806548190,4145,4145,4145,4145,0
20230607,165600,1806548190,4145,4145,4145,4145,0
20230607,165500,1806548190,4145,4145,4145,4145,0
20230607,165400,1806548190,4145,4145,4145,4145,0
20230607,165300,1806548190,4145,4145,4145,4145,0
20230607,165200,1806548190,4145,4145,4145,4145,0
20230607,165100,1806548190,4145,4145,4145,4145,0
20230607,165000,1806548190,4145,4145,4145,4145,0
20230607,164900,1806548190,4145,4145,4145,4145,0
20230607,164800,1806548190,4145,4145,4145,4145,0
20230607,164700,1806548190,4145,4145,4145,4145,0
20230607,164600,1806548190,4145,4145,4145,4145,0
20230607,164500,1806548190,4145,4145,4145,4145,0
20230607,164400,1806548190,4145,4145,4145,4145,0
20230607,164300,1806548190,4145,4145,4145,4145,4087
20230607,164200,1806548190,4145,4145,4145,4145,0
20230607,164100,1806548190,4145,4145,4145,4145,0
20230607,164000,1806548190,4145,4145,4145,4145,0
20230607,163900,1806548190,4145,4145,4145,4145,0
20230607,163800,1806548190,4145,4145,4145,4145,0
20230607,163700,1806548190,4145,4145,4145,4145,0
20230607,163600,1806548190,4145,4145,4145,4145,0
20230607,163500,1806548190,4145,4145,4145,4145,0
20230607,163400,1806548190,4145,4145,4145,4145,0
20230607,163300,1806548190,4145,4145,4145,4145,0
20230607,163200,1806548190,4145,4145,4145,4145,0
20230607,163100,1806548190,4145,4145,4145,4145,0
20230607,163000,1806548190,4145,4145,4145,4145,0
20230607,162900,1806548190,4145,4145,4145,4145,0
20230607,162800,1806548190,4145,4145,4145,4145,0
20230607,162700,1806548190,4145,4145,4145,4145,0
20230607,162600,1806548190,4145,4145,4145,4145,0
20230607,162500,1806548190,4145,4145,4145,4145,0
20230607,162400,1806548190,4145,4145,4145,4145,0
20230607,162300,1806548190,4145,4145,4145,4145,0
20230607,162200,1806548190,4145,4145,4145,4145,0
20230607,162100,1806548190,4145,4145,4145,4145,0
20230607,162000,1806548190,4145,4145,4145,4145,0
20230607,161900,1806548190,4145,4145,4145,4145,0
20230607,161800,1806548190,4145,4145,4145,4145,0
20230607,161700,1806548190,4145,4145,4145,4145,0
20230607,161600,1806548190,4145,4145,4145,4145,0
20230607,161500,1806548190,4145,4145,4145,4145,0
20230607,161400,1806548190,4145,4145,4145,4145,0
20230607,161300,1806548190,4145,4145,4145,4145,4087
20230607,161200,1806548190,4145,4145,4145,4145,0
20230607,161100,1806548190,4145,4145,4145,4145,0
20230607,161000,1806548190,4145,4145,4145,4145,0
20230607,160900,1806548190,4145,4145,4145,4145,0
20230607,160800,1806548190,4145,4145,4145,4145,0
20230607,160700,1806548190,4145,4145,4145,4145,0
20230607,160600,1806548190,4145,4145,4145,4145,0
20230607,160500,1806548190,4145,4145,4145,4145,0
20230607,160400,1806548190,4145,4145,4145,4145,0
20230607,160300,1806548190,4145,4145,4145,4145,0
20230607,160200,1806548190,4145,4145,4145,4145,0
20230607,160100,1806548190,4145,4145,4145,4145,0
20230607,160000,1806548190,4145,4145,4145,4145,0
20230607,155900,1806548190,4145,4145,4145,4145,0
20230607,155800,1806548190,4145,4145,4145,4145,0
20230607,155700,1806548190,4145,4145,4145,4145,0
20230607,155600,1806548190,4145,4145,4145,4145,0
20230607,155500,1806548190,4145,4145,4145,4145,0
20230607,155400,1806548190,4145,4145,4145,4145,0
20230607,155300,1806548190,4145,4145,4145,4145,0
20230607,155200,1806548190,4145,4145,4145,4145,0
20230607,155100,1806548190,4145,4145,4145,4145,0
20230607,155000,1806548190,4145,4145,4145,4145,0
20230607,154900,1806548190,4145,4145,4145,4145,0
20230607,154800,1806548190,4145,4145,4145,4145,0
20230607,154700,1806548190,4145,4145,4145,4145,0
20230607,154600,1806548190,4145,4145,4145,4145,0
20230607,154500,1806548190,4145,4145,4145,4145,0
20230607,154400,1806548190,4145,4145,4145,4145,0
20230607,154300,1806548190,4145,4145,4145,4145,4087
20230607,154200,1806548190,4145,4145,4145,4145,0
20230607,154100,1806548190,4145,4145,4145,4145,0
20230607,154000,1806548190,4145,4145,4145,4145,0
20230607,153900,1806548190,4145,4145,4145,4145,0
20230607,153800,1806548190,4145,4145,4145,4145,0
20230607,153700,1806548190,4145,4145,4145,4145,0
20230607,153600,1806548190,4145,4145,4145,4145,0
20230607,153500,1806548190,4145,4145,4145,4145,0
20230607,153400,1806548190,4145,4145,4145,4145,0
20230607,153300,1806548190,4145,4145,4145,4145,0
20230607,153200,1806548190,4145,4145,4145,4145,0
20230607,153100,1806548190,4145,4145,4145,4145,0
20230607,153000,1806548190,4145,4145,4145,4145,4087
20230607,152900,1789607575,4165,4165,4165,4165,0
20230607,152800,1789607575,4165,4165,4165,4165,0
20230607,152700,1789607575,4165,4165,4165,4165,0
20230607,152600,1789607575,4165,4165,4165,4165,0
20230607,152500,1789607575,4165,4165,4165,4165,0
20230607,152400,1789607575,4165,4165,4165,4165,0
20230607,152300,1789607575,4165,4165,4165,4165,0
20230607,152200,1789607575,4165,4165,4165,4165,0
20230607,152100,1789607575,4165,4165,4165,4165,0
20230607,152000,1789607575,4165,4165,4165,4165,0
20230607,151900,1789607575,4165,4170,4170,4140,555
20230607,151800,1787300590,4170,4135,4170,4135,1299
20230607,151700,1781902905,4135,4130,4140,4130,20
20230607,151600,1781820235,4140,4135,4140,4135,2122
20230607,151500,1773036450,4135,4140,4140,4120,1854
20230607,151400,1765378170,4145,4115,4145,4110,14011
20230607,151300,1707659665,4115,4110,4120,4110,870
20230607,151200,1704079655,4110,4100,4115,4100,1199
20230607,151100,1699151745,4100,4100,4100,4095,1763
20230607,151000,1691925495,4100,4105,4105,4095,730
20230607,150900,1688934370,4105,4105,4110,4090,3954
20230607,150800,1672733755,4105,4095,4120,4090,3913
20230607,150700,1656696710,4095,4075,4095,4070,4776
20230607,150600,1637225870,4070,4080,4095,4070,21734
20230607,150500,1548650030,4080,4090,4095,4070,9969
20230607,150400,1508005070,4090,4125,4140,4090,47699
20230607,150300,1312248485,4140,4125,4145,4120,9334
20230607,150200,1273714720,4130,4135,4135,4125,7623
20230607,150100,1242243715,4150,4145,4160,4135,16926
20230607,150000,1172167420,4140,4170,4170,4140,16818
20230607,145900,1102454155,4160,4165,4165,4150,24797
20230607,145800,999328365,4160,4170,4170,4160,11436
20230607,145700,951738920,4170,4185,4185,4170,10751
20230607,145600,906832050,4185,4185,4185,4185,2583
20230607,145500,896022195,4180,4185,4185,4180,2169
20230607,145400,886954930,4185,4185,4185,4185,275
20230607,145300,885804055,4190,4190,4190,4190,17
20230607,145200,885732825,4185,4185,4185,4185,303
20230607,145100,884464770,4190,4190,4190,4190,16
20230607,145000,884397730,4185,4190,4190,4185,18
20230607,144900,884322315,4190,4190,4190,4190,4
20230607,144800,884305555,4190,4185,4190,4180,1092
20230607,144700,879737940,4190,4185,4190,4185,623
20230607,144600,877130605,4190,4195,4195,4190,271
20230607,144500,875994530,4195,4195,4195,4190,338
20230607,144400,874577430,4195,4195,4195,4195,0
20230607,144300,874577430,4195,4195,4195,4195,17
20230607,144200,874506115,4195,4185,4195,4185,47
20230607,144100,874309260,4200,4200,4200,4200,131
20230607,144000,873759060,4200,4180,4200,4180,1513
20230607,143900,867433760,4175,4175,4175,4175,112
20230607,143800,866966160,4175,4185,4185,4175,1270
20230607,143700,861658915,4185,4190,4190,4185,486
20230607,143600,859622725,4195,4185,4200,4185,567
20230607,143500,857245675,4185,4185,4185,4180,1367
20230607,143400,851529970,4180,4200,4200,4180,3705
20230607,143300,836034990,4200,4195,4200,4185,2243
20230607,143200,826634055,4195,4195,4200,4195,1084
20230607,143100,822086595,4195,4200,4200,4195,940
20230607,143000,818141500,4200,4205,4205,4200,134
20230607,142900,817578615,4200,4205,4210,4200,16570
20230607,142800,747979215,4210,4205,4210,4205,119
20230607,142700,747478725,4205,4205,4205,4205,1908
20230607,142600,739455585,4205,4205,4205,4205,24
20230607,142500,739354665,4205,4205,4205,4205,566
20230607,142400,736974635,4205,4205,4205,4200,4452
20230607,142300,718256620,4210,4210,4210,4205,1017
20230607,142200,713979900,4205,4210,4210,4205,701
20230607,142100,711031615,4205,4210,4215,4205,1484
20230607,142000,704786235,4210,4210,4210,4210,4519
20230607,141900,685761245,4210,4210,4210,4210,19
20230607,141800,685681255,4210,4210,4210,4210,319
20230607,141700,684338265,4210,4210,4210,4210,790
20230607,141600,681012365,4210,4210,4210,4210,668
20230607,141500,678200085,4205,4215,4215,4205,1836
20230607,141400,670470450,4210,4210,4210,4210,651
20230607,141300,667729740,4210,4215,4215,4210,43
20230607,141200,667548525,4215,4220,4220,4215,844
20230607,141100,663990395,4225,4225,4225,4225,17
20230607,141000,663918570,4225,4225,4225,4225,17
20230607,140900,663846745,4225,4225,4225,4220,1191
20230607,140800,658819825,4230,4230,4230,4225,1341
20230607,140700,653154015,4230,4225,4230,4225,39
20230607,140600,652989050,4230,4235,4235,4230,47
20230607,140500,652790155,4225,4235,4235,4225,1523
20230607,140400,646354640,4230,4245,4245,4230,2999
20230607,140300,633666055,4245,4240,4245,4240,217
20230607,140200,632745890,4245,4245,4245,4245,30
20230607,140100,632618540,4245,4245,4245,4245,16
20230607,140000,632550620,4245,4245,4245,4245,17
20230607,135900,632478455,4245,4245,4245,4245,50
20230607,135800,632266205,4250,4240,4250,4240,277
20230607,135700,631091565,4240,4250,4250,4240,452
20230607,135600,629174925,4250,4250,4250,4250,27
20230607,135500,629060175,4250,4250,4250,4250,36
20230607,135400,628907175,4250,4250,4250,4250,1
20230607,135300,628902925,4245,4245,4245,4245,177
20230607,135200,628151560,4245,4255,4255,4245,25
20230607,135100,628045275,4255,4255,4255,4255,16
20230607,135000,627977195,4250,4250,4250,4250,17
20230607,134900,627904945,4245,4250,4250,4245,402
20230607,134800,626197675,4260,4260,4260,4260,16
20230607,134700,626129515,4260,4260,4260,4260,17
20230607,134600,626057095,4255,4255,4255,4250,106
20230607,134500,625606410,4255,4255,4255,4255,18
20230607,134400,625529820,4250,4255,4255,4250,247
20230607,134300,624479245,4255,4255,4255,4255,17
20230607,134200,624406910,4255,4255,4255,4255,16
20230607,134100,624338830,4255,4245,4255,4245,17
20230607,134000,624266505,4250,4255,4255,4250,213
20230607,133900,623360320,4250,4250,4250,4250,133
20230607,133800,622795070,4250,4260,4260,4250,358
20230607,133700,621273410,4260,4260,4260,4260,17
20230607,133600,621200990,4260,4265,4265,4260,17
20230607,133500,621128490,4265,4265,4265,4265,16
20230607,133400,621060250,4250,4250,4250,4250,1609
20230607,133300,614222000,4250,4250,4250,4250,17
20230607,133200,614149750,4250,4250,4250,4250,16
20230607,133100,614081750,4250,4250,4250,4250,16
20230607,133000,614013750,4250,4250,4250,4250,17
20230607,132900,613941500,4250,4250,4250,4250,10
20230607,132800,613899000,4250,4250,4250,4250,26
20230607,132700,613788500,4250,4250,4250,4240,20
20230607,132600,613703510,4250,4250,4250,4250,16
20230607,132500,613635510,4250,4250,4250,4250,16
20230607,132400,613567510,4250,4250,4250,4250,1
20230607,132300,613563260,4250,4250,4250,4250,47
20230607,132200,613363510,4250,4250,4250,4250,27
20230607,132100,613248760,4250,4250,4250,4250,16
20230607,132000,613180760,4250,4250,4250,4250,18
20230607,131900,613104260,4250,4250,4250,4250,484
20230607,131800,611047260,4250,4250,4250,4250,0
20230607,131700,611047260,4250,4250,4250,4250,18
20230607,131600,610970760,4240,4240,4240,4240,17
20230607,131500,610898680,4240,4240,4240,4235,18
20230607,131400,610822365,4235,4240,4240,4235,18
20230607,131300,610746050,4240,4240,4240,4240,0
20230607,131200,610746050,4240,4240,4240,4240,16
20230607,131100,610678210,4240,4240,4240,4240,16
20230607,131000,610610370,4240,4245,4245,4240,2792
20230607,130900,598768370,4245,4245,4245,4245,0
20230607,130800,598768370,4245,4250,4250,4245,108
20230607,130700,598309570,4250,4250,4250,4250,11
20230607,130600,598262820,4250,4250,4250,4250,4
20230607,130500,598245820,4245,4245,4245,4245,1593
20230607,130400,591483535,4245,4245,4245,4245,0
20230607,130300,591483535,4245,4245,4245,4245,3
20230607,130200,591470800,4240,4240,4240,4240,0
20230607,130100,591470800,4240,4245,4245,4240,141
20230607,130000,590872435,4245,4245,4245,4245,130
20230607,125900,590320585,4255,4255,4255,4255,0
20230607,125800,590320585,4255,4255,4255,4255,0
20230607,125700,590320585,4255,4250,4255,4245,1349
20230607,125600,584590360,4250,4250,4250,4250,0
20230607,125500,584590360,4250,4250,4250,4250,37
20230607,125400,584433110,4255,4255,4255,4255,1
20230607,125300,584428855,4250,4250,4250,4250,946
20230607,125200,580408355,4250,4250,4250,4250,1
20230607,125100,580404105,4240,4235,4240,4235,988
20230607,125000,576215500,4240,4240,4240,4240,0
20230607,124900,576215500,4240,4235,4240,4235,3752
20230607,124800,560321285,4235,4235,4235,4235,0
20230607,124700,560321285,4235,4230,4235,4230,3
20230607,124600,560308590,4230,4230,4230,4230,15
20230607,124500,560245140,4230,4230,4230,4230,50
20230607,124400,560033640,4230,4230,4230,4230,376
20230607,124300,558443160,4230,4230,4230,4225,408
20230607,124200,556718860,4225,4230,4230,4225,101
20230607,124100,556292130,4230,4230,4230,4230,185
20230607,124000,555509580,4230,4230,4230,4230,1
20230607,123900,555505350,4230,4230,4230,4230,208
20230607,123800,554625510,4230,4235,4235,4230,1334
20230607,123700,548977505,4240,4240,4240,4240,1
20230607,123600,548973265,4235,4235,4235,4235,7
20230607,123500,548943620,4235,4235,4235,4235,85
20230607,123400,548583645,4235,4240,4240,4235,83
20230607,123300,548231890,4240,4235,4240,4235,53
20230607,123200,548007315,4235,4235,4235,4235,804
20230607,123100,544602375,4235,4235,4235,4235,0
20230607,123000,544602375,4235,4235,4235,4235,0
20230607,122900,544602375,4235,4235,4235,4235,20
20230607,122800,544517675,4240,4240,4240,4240,1
20230607,122700,544513435,4240,4240,4240,4240,0
20230607,122600,544513435,4240,4240,4240,4240,4
20230607,122500,544496475,4240,4235,4240,4235,1111
20230607,122400,539788615,4230,4230,4230,4230,419
20230607,122300,538016245,4230,4230,4230,4230,399
20230607,122200,536328475,4230,4235,4235,4230,1506
20230607,122100,529958065,4235,4245,4245,4235,3220
20230607,122000,516313325,4245,4245,4245,4245,264
20230607,121900,515192645,4245,4245,4245,4245,6
20230607,121800,515167175,4240,4240,4245,4240,2012
20230607,121700,506636240,4240,4245,4245,4240,1932
20230607,121600,498438920,4245,4245,4245,4245,33
20230607,121500,498298835,4250,4250,4250,4250,9
20230607,121400,498260585,4245,4245,4245,4245,905
20230607,121300,494418860,4240,4240,4240,4240,0
20230607,121200,494418860,4240,4240,4240,4240,483
20230607,121100,492370940,4240,4240,4240,4240,200
20230607,121000,491522940,4240,4250,4250,4240,4972
20230607,120900,470407580,4255,4255,4255,4255,0
20230607,120800,470407580,4255,4255,4255,4250,403
20230607,120700,468692995,4260,4260,4260,4260,1
20230607,120600,468688735,4255,4255,4255,4255,622
20230607,120500,466042125,4255,4255,4255,4255,0
20230607,120400,466042125,4255,4255,4255,4255,7
20230607,120300,466012340,4255,4250,4255,4250,50
20230607,120200,465799820,4250,4250,4250,4245,168
20230607,120100,465085835,4250,4250,4250,4250,328
20230607,120000,463691835,4250,4250,4250,4250,1167
20230607,115900,458732085,4250,4260,4260,4250,1989
20230607,115800,450263830,4265,4265,4265,4265,0
20230607,115700,450263830,4265,4265,4265,4265,1
20230607,115600,450259565,4260,4260,4260,4260,0
20230607,115500,450259565,4260,4260,4260,4260,0
20230607,115400,450259565,4260,4260,4260,4260,0
20230607,115300,450259565,4260,4260,4260,4260,875
20230607,115200,446532065,4255,4255,4255,4255,370
20230607,115100,444957715,4255,4255,4255,4255,101
20230607,115000,444527960,4255,4255,4255,4255,320
20230607,114900,443166360,4260,4260,4260,4260,0
20230607,114800,443166360,4260,4260,4260,4260,0
20230607,114700,443166360,4260,4255,4260,4250,256
20230607,114600,442078270,4250,4260,4260,4250,6127
20230607,114500,416036285,4260,4260,4260,4260,2
20230607,114400,416027765,4260,4260,4260,4260,49
20230607,114300,415819025,4260,4260,4260,4260,0
20230607,114200,415819025,4260,4260,4260,4260,115
20230607,114100,415329125,4260,4260,4260,4260,2
20230607,114000,415320605,4260,4260,4260,4260,200
20230607,113900,414468605,4265,4260,4265,4250,1170
20230607,113800,409490510,4255,4265,4265,4255,6282
20230607,113700,382733805,4270,4270,4270,4270,580
20230607,113600,380257205,4270,4270,4270,4270,0
20230607,113500,380257205,4270,4265,4270,4265,21
20230607,113400,380167635,4265,4265,4265,4265,5
20230607,113300,380146310,4265,4265,4265,4265,338
20230607,113200,378704740,4265,4265,4265,4265,177
20230607,113100,377949835,4270,4270,4270,4270,0
20230607,113000,377949835,4270,4270,4270,4270,0
20230607,112900,377949835,4270,4270,4270,4270,1
20230607,112800,377945565,4270,4270,4270,4270,0
20230607,112700,377945565,4270,4270,4270,4270,0
20230607,112600,377945565,4270,4270,4270,4270,0
20230607,112500,377945565,4270,4270,4270,4270,10
20230607,112400,377902865,4265,4270,4270,4265,520
20230607,112300,375685015,4270,4270,4270,4270,2
20230607,112200,375676475,4270,4270,4270,4270,0
20230607,112100,375676475,4270,4270,4270,4270,298
20230607,112000,374404015,4270,4270,4270,4270,1
20230607,111900,374399745,4270,4270,4270,4270,10
20230607,111800,374357045,4270,4270,4270,4270,120
20230607,111700,373844645,4275,4275,4275,4275,50
20230607,111600,373630895,4275,4275,4275,4275,0
20230607,111500,373630895,4275,4275,4275,4275,0
20230607,111400,373630895,4275,4275,4275,4275,0
20230607,111300,373630895,4275,4275,4275,4275,0
20230607,111200,373630895,4275,4275,4275,4275,0
20230607,111100,373630895,4275,4275,4275,4275,0
20230607,111000,373630895,4275,4275,4275,4275,0
20230607,110900,373630895,4275,4275,4275,4275,4
20230607,110800,373613795,4275,4275,4275,4275,0
20230607,110700,373613795,4275,4275,4275,4275,50
20230607,110600,373400045,4275,4275,4275,4275,0
20230607,110500,373400045,4275,4275,4275,4275,0
20230607,110400,373400045,4275,4275,4275,4275,0
20230607,110300,373400045,4275,4260,4275,4260,1174
20230607,110200,368394670,4260,4250,4260,4250,3
20230607,110100,368381910,4250,4255,4255,4250,4585
20230607,110000,348887280,4260,4255,4260,4255,256
20230607,105900,347797995,4255,4260,4260,4255,596
20230607,105800,345261535,4265,4265,4265,4265,0
20230607,105700,345261535,4265,4265,4265,4265,56
20230607,105600,345022695,4265,4260,4265,4260,1194
20230607,105500,339930500,4260,4265,4265,4260,16
20230607,105400,339862315,4265,4265,4265,4265,0
20230607,105300,339862315,4265,4260,4265,4260,2349
20230607,105200,329855570,4260,4255,4265,4255,2309
20230607,105100,320029225,4260,4260,4260,4260,50
20230607,105000,319816225,4260,4265,4265,4260,832
20230607,104900,316271900,4265,4265,4265,4265,0
20230607,104800,316271900,4265,4265,4265,4265,0
20230607,104700,316271900,4265,4265,4265,4265,10
20230607,104600,316229250,4265,4265,4265,4265,40
20230607,104500,316058650,4270,4260,4270,4255,379
20230607,104400,314443120,4265,4265,4265,4265,49
20230607,104300,314234135,4260,4260,4260,4260,7
20230607,104200,314204315,4260,4265,4265,4260,5866
20230607,104100,289214210,4270,4270,4270,4270,2
20230607,104000,289205670,4270,4270,4270,4270,0
20230607,103900,289205670,4270,4270,4270,4270,0
20230607,103800,289205670,4270,4270,4270,4270,0
20230607,103700,289205670,4270,4265,4270,4265,1132
20230607,103600,284377675,4265,4265,4265,4260,329
20230607,103500,282975125,4265,4265,4265,4265,16
20230607,103400,282906885,4265,4265,4265,4265,1
20230607,103300,282902620,4265,4265,4265,4265,22
20230607,103200,282808790,4265,4265,4265,4265,1066
20230607,103100,278262300,4280,4280,4280,4280,0
20230607,103000,278262300,4280,4280,4280,4280,0
20230607,102900,278262300,4280,4265,4280,4265,252
20230607,102800,277187505,4270,4270,4270,4270,0
20230607,102700,277187505,4270,4260,4270,4260,450
20230607,102600,275268100,4260,4265,4265,4260,2248
20230607,102500,265681380,4270,4270,4270,4265,233
20230607,102400,264686490,4270,4270,4270,4270,1
20230607,102300,264682220,4285,4280,4285,4280,60
20230607,102200,264425415,4280,4270,4280,4270,3
20230607,102100,264412595,4270,4280,4280,4270,1016
20230607,102000,260065315,4280,4270,4280,4270,257
20230607,101900,258967915,4270,4270,4270,4270,349
20230607,101800,257477685,4270,4270,4270,4270,0
20230607,101700,257477685,4270,4270,4270,4270,65
20230607,101600,257200135,4270,4270,4270,4270,0
20230607,101500,257200135,4270,4270,4270,4270,195
20230607,101400,256367485,4280,4280,4280,4280,2
20230607,101300,256358925,4280,4280,4280,4280,50
20230607,101200,256144925,4280,4280,4280,4280,12
20230607,101100,256093565,4280,4280,4280,4280,0
20230607,101000,256093565,4280,4270,4280,4270,407
20230607,100900,254354295,4265,4265,4265,4260,412
20230607,100800,252598535,4265,4265,4265,4260,276
20230607,100700,251422150,4265,4265,4265,4265,0
20230607,100600,251422150,4265,4265,4265,4265,105
20230607,100500,250974325,4265,4265,4270,4265,503
20230607,100400,248829025,4265,4265,4265,4265,40
20230607,100300,248658425,4265,4265,4265,4265,1
20230607,100200,248654160,4265,4265,4265,4265,0
20230607,100100,248654160,4265,4265,4265,4265,1
20230607,100000,248649895,4265,4265,4265,4265,387
20230607,095900,246999340,4265,4265,4265,4265,1249
20230607,095800,241672355,4265,4265,4265,4265,70
20230607,095700,241373805,4265,4270,4270,4260,3548
20230607,095600,226246375,4270,4275,4275,4270,18
20230607,095500,226169510,4270,4270,4270,4270,37
20230607,095400,226011520,4270,4270,4270,4270,905
20230607,095300,222147170,4270,4260,4270,4260,159
20230607,095200,221469740,4270,4270,4270,4260,3727
20230607,095100,205571470,4275,4275,4275,4275,181
20230607,095000,204797695,4275,4275,4275,4270,1305
20230607,094900,199223785,4275,4280,4280,4275,1185
20230607,094800,194152160,4280,4290,4295,4280,216
20230607,094700,193227645,4290,4305,4310,4290,1065
20230607,094600,188639280,4305,4285,4325,4285,2220
20230607,094500,179081225,4275,4280,4285,4275,442
20230607,094400,177190960,4280,4280,4290,4280,293
20230607,094300,175936910,4280,4275,4285,4275,534
20230607,094200,173651475,4275,4280,4280,4275,1957
20230607,094100,165285135,4280,4295,4295,4280,1393
20230607,094000,159316330,4295,4295,4295,4295,133
20230607,093900,158745095,4300,4300,4300,4300,0
20230607,093800,158745095,4300,4300,4300,4300,50
20230607,093700,158530095,4300,4315,4315,4300,1289
20230607,093600,152985855,4310,4315,4315,4310,237
20230607,093500,151964115,4315,4315,4315,4315,29
20230607,093400,151838980,4315,4310,4315,4310,112
20230607,093300,151356255,4310,4310,4310,4300,1757
20230607,093200,143800830,4310,4310,4310,4310,157
20230607,093100,143124160,4310,4300,4310,4300,375
20230607,093000,141510160,4300,4310,4310,4290,996
20230607,092900,137228960,4310,4300,4310,4300,66
20230607,092800,136945085,4310,4305,4310,4305,172
20230607,092700,136204490,4305,4305,4305,4305,4
20230607,092600,136187270,4305,4305,4305,4305,4
20230607,092500,136170050,4300,4305,4305,4300,300
20230607,092400,134880000,4310,4320,4320,4310,1166
20230607,092300,129846205,4330,4315,4330,4315,3610
20230607,092200,114249215,4315,4295,4315,4290,3000
20230607,092100,101357100,4300,4305,4305,4300,239
20230607,092000,100328265,4305,4295,4305,4295,2
20230607,091900,100319665,4300,4300,4300,4300,10
20230607,091800,100276665,4300,4300,4300,4300,150
20230607,091700,99631665,4300,4310,4320,4300,521
20230607,091600,97386555,4310,4295,4310,4295,2559
20230607,091500,86372055,4280,4280,4280,4280,1
20230607,091400,86367775,4295,4270,4295,4270,347
20230607,091300,84886060,4295,4270,4295,4270,2021
20230607,091200,76246695,4270,4275,4275,4270,32
20230607,091100,76109910,4275,4280,4280,4275,2180
20230607,091000,66785655,4295,4285,4295,4285,300
20230607,090900,65499225,4270,4295,4295,4270,4132
20230607,090800,47824440,4295,4285,4295,4280,855
20230607,090700,44161210,4285,4295,4300,4285,854
20230607,090600,40497535,4295,4305,4305,4295,3147
20230607,090500,26965745,4305,4300,4305,4300,1720
20230607,090400,19569605,4300,4305,4310,4300,524
20230607,090300,17314460,4300,4315,4320,4300,926
20230607,090200,13322140,4315,4315,4320,4315,277
20230607,090100,12126865,4320,4325,4325,4320,891
20230607,090000,8273785,4305,4300,4310,4300,1924