KissMeData/000430/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,202900,2176535515,4185,4185,4185,4185,3023
20230608,202800,2176535515,4185,4185,4185,4185,0
20230608,202700,2176535515,4185,4185,4185,4185,0
20230608,202600,2176535515,4185,4185,4185,4185,0
20230608,202500,2176535515,4185,4185,4185,4185,0
20230608,202400,2176535515,4185,4185,4185,4185,0
20230608,202300,2176535515,4185,4185,4185,4185,0
20230608,202200,2176535515,4185,4185,4185,4185,0
20230608,202100,2176535515,4185,4185,4185,4185,0
20230608,202000,2176535515,4185,4185,4185,4185,0
20230608,201900,2176535515,4185,4185,4185,4185,0
20230608,201800,2176535515,4185,4185,4185,4185,0
20230608,201700,2176535515,4185,4185,4185,4185,0
20230608,201600,2176535515,4185,4185,4185,4185,0
20230608,201500,2176535515,4185,4185,4185,4185,0
20230608,201400,2176535515,4185,4185,4185,4185,0
20230608,201300,2176535515,4185,4185,4185,4185,0
20230608,201200,2176535515,4185,4185,4185,4185,0
20230608,201100,2176535515,4185,4185,4185,4185,0
20230608,201000,2176535515,4185,4185,4185,4185,0
20230608,200900,2176535515,4185,4185,4185,4185,0
20230608,200800,2176535515,4185,4185,4185,4185,0
20230608,200700,2176535515,4185,4185,4185,4185,0
20230608,200600,2176535515,4185,4185,4185,4185,0
20230608,200500,2176535515,4185,4185,4185,4185,0
20230608,200400,2176535515,4185,4185,4185,4185,0
20230608,200300,2176535515,4185,4185,4185,4185,0
20230608,200200,2176535515,4185,4185,4185,4185,0
20230608,200100,2176535515,4185,4185,4185,4185,0
20230608,200000,2176535515,4185,4185,4185,4185,0
20230608,195900,2176535515,4185,4185,4185,4185,3023
20230608,195800,2176535515,4185,4185,4185,4185,0
20230608,195700,2176535515,4185,4185,4185,4185,0
20230608,195600,2176535515,4185,4185,4185,4185,0
20230608,195500,2176535515,4185,4185,4185,4185,0
20230608,195400,2176535515,4185,4185,4185,4185,0
20230608,195300,2176535515,4185,4185,4185,4185,0
20230608,195200,2176535515,4185,4185,4185,4185,0
20230608,195100,2176535515,4185,4185,4185,4185,0
20230608,195000,2176535515,4185,4185,4185,4185,0
20230608,194900,2176535515,4185,4185,4185,4185,0
20230608,194800,2176535515,4185,4185,4185,4185,0
20230608,194700,2176535515,4185,4185,4185,4185,0
20230608,194600,2176535515,4185,4185,4185,4185,0
20230608,194500,2176535515,4185,4185,4185,4185,0
20230608,194400,2176535515,4185,4185,4185,4185,0
20230608,194300,2176535515,4185,4185,4185,4185,0
20230608,194200,2176535515,4185,4185,4185,4185,0
20230608,194100,2176535515,4185,4185,4185,4185,0
20230608,194000,2176535515,4185,4185,4185,4185,0
20230608,193900,2176535515,4185,4185,4185,4185,0
20230608,193800,2176535515,4185,4185,4185,4185,0
20230608,193700,2176535515,4185,4185,4185,4185,0
20230608,193600,2176535515,4185,4185,4185,4185,0
20230608,193500,2176535515,4185,4185,4185,4185,0
20230608,193400,2176535515,4185,4185,4185,4185,0
20230608,193300,2176535515,4185,4185,4185,4185,0
20230608,193200,2176535515,4185,4185,4185,4185,0
20230608,193100,2176535515,4185,4185,4185,4185,0
20230608,193000,2176535515,4185,4185,4185,4185,0
20230608,192900,2176535515,4185,4185,4185,4185,3023
20230608,192800,2176535515,4185,4185,4185,4185,0
20230608,192700,2176535515,4185,4185,4185,4185,0
20230608,192600,2176535515,4185,4185,4185,4185,0
20230608,192500,2176535515,4185,4185,4185,4185,0
20230608,192400,2176535515,4185,4185,4185,4185,0
20230608,192300,2176535515,4185,4185,4185,4185,0
20230608,192200,2176535515,4185,4185,4185,4185,0
20230608,192100,2176535515,4185,4185,4185,4185,0
20230608,192000,2176535515,4185,4185,4185,4185,0
20230608,191900,2176535515,4185,4185,4185,4185,0
20230608,191800,2176535515,4185,4185,4185,4185,0
20230608,191700,2176535515,4185,4185,4185,4185,0
20230608,191600,2176535515,4185,4185,4185,4185,0
20230608,191500,2176535515,4185,4185,4185,4185,0
20230608,191400,2176535515,4185,4185,4185,4185,0
20230608,191300,2176535515,4185,4185,4185,4185,0
20230608,191200,2176535515,4185,4185,4185,4185,0
20230608,191100,2176535515,4185,4185,4185,4185,0
20230608,191000,2176535515,4185,4185,4185,4185,0
20230608,190900,2176535515,4185,4185,4185,4185,0
20230608,190800,2176535515,4185,4185,4185,4185,0
20230608,190700,2176535515,4185,4185,4185,4185,0
20230608,190600,2176535515,4185,4185,4185,4185,0
20230608,190500,2176535515,4185,4185,4185,4185,0
20230608,190400,2176535515,4185,4185,4185,4185,0
20230608,190300,2176535515,4185,4185,4185,4185,0
20230608,190200,2176535515,4185,4185,4185,4185,0
20230608,190100,2176535515,4185,4185,4185,4185,0
20230608,190000,2176535515,4185,4185,4185,4185,0
20230608,185900,2176535515,4185,4185,4185,4185,3023
20230608,185800,2176535515,4185,4185,4185,4185,0
20230608,185700,2176535515,4185,4185,4185,4185,0
20230608,185600,2176535515,4185,4185,4185,4185,0
20230608,185500,2176535515,4185,4185,4185,4185,0
20230608,185400,2176535515,4185,4185,4185,4185,0
20230608,185300,2176535515,4185,4185,4185,4185,0
20230608,185200,2176535515,4185,4185,4185,4185,0
20230608,185100,2176535515,4185,4185,4185,4185,0
20230608,185000,2176535515,4185,4185,4185,4185,0
20230608,184900,2176535515,4185,4185,4185,4185,0
20230608,184800,2176535515,4185,4185,4185,4185,0
20230608,184700,2176535515,4185,4185,4185,4185,0
20230608,184600,2176535515,4185,4185,4185,4185,0
20230608,184500,2176535515,4185,4185,4185,4185,0
20230608,184400,2176535515,4185,4185,4185,4185,0
20230608,184300,2176535515,4185,4185,4185,4185,0
20230608,184200,2176535515,4185,4185,4185,4185,0
20230608,184100,2176535515,4185,4185,4185,4185,0
20230608,184000,2176535515,4185,4185,4185,4185,0
20230608,183900,2176535515,4185,4185,4185,4185,0
20230608,183800,2176535515,4185,4185,4185,4185,0
20230608,183700,2176535515,4185,4185,4185,4185,0
20230608,183600,2176535515,4185,4185,4185,4185,0
20230608,183500,2176535515,4185,4185,4185,4185,0
20230608,183400,2176535515,4185,4185,4185,4185,0
20230608,183300,2176535515,4185,4185,4185,4185,0
20230608,183200,2176535515,4185,4185,4185,4185,0
20230608,183100,2176535515,4185,4185,4185,4185,0
20230608,183000,2176535515,4185,4185,4185,4185,0
20230608,182900,2176535515,4185,4185,4185,4185,3023
20230608,182800,2176535515,4185,4185,4185,4185,0
20230608,182700,2176535515,4185,4185,4185,4185,0
20230608,182600,2176535515,4185,4185,4185,4185,0
20230608,182500,2176535515,4185,4185,4185,4185,0
20230608,182400,2176535515,4185,4185,4185,4185,0
20230608,182300,2176535515,4185,4185,4185,4185,0
20230608,182200,2176535515,4185,4185,4185,4185,0
20230608,182100,2176535515,4185,4185,4185,4185,0
20230608,182000,2176535515,4185,4185,4185,4185,0
20230608,181900,2176535515,4185,4185,4185,4185,0
20230608,181800,2176535515,4185,4185,4185,4185,0
20230608,181700,2176535515,4185,4185,4185,4185,0
20230608,181600,2176535515,4185,4185,4185,4185,0
20230608,181500,2176535515,4185,4185,4185,4185,0
20230608,181400,2176535515,4185,4185,4185,4185,0
20230608,181300,2176535515,4185,4185,4185,4185,0
20230608,181200,2176535515,4185,4185,4185,4185,0
20230608,181100,2176535515,4185,4185,4185,4185,0
20230608,181000,2176535515,4185,4185,4185,4185,0
20230608,180900,2176535515,4185,4185,4185,4185,0
20230608,180800,2176535515,4185,4185,4185,4185,0
20230608,180700,2176535515,4185,4185,4185,4185,0
20230608,180600,2176535515,4185,4185,4185,4185,0
20230608,180500,2176535515,4185,4185,4185,4185,0
20230608,180400,2176535515,4185,4185,4185,4185,0
20230608,180300,2176535515,4185,4185,4185,4185,0
20230608,180200,2176535515,4185,4185,4185,4185,0
20230608,180100,2176535515,4185,4185,4185,4185,0
20230608,180000,2176535515,4185,4185,4185,4185,0
20230608,175900,2176535515,4185,4185,4185,4185,3023
20230608,175800,2176535515,4185,4185,4185,4185,0
20230608,175700,2176535515,4185,4185,4185,4185,0
20230608,175600,2176535515,4185,4185,4185,4185,0
20230608,175500,2176535515,4185,4185,4185,4185,0
20230608,175400,2176535515,4185,4185,4185,4185,0
20230608,175300,2176535515,4185,4185,4185,4185,0
20230608,175200,2176535515,4185,4185,4185,4185,0
20230608,175100,2176535515,4185,4185,4185,4185,0
20230608,175000,2176535515,4185,4185,4185,4185,0
20230608,174900,2176535515,4185,4185,4185,4185,0
20230608,174800,2176535515,4185,4185,4185,4185,0
20230608,174700,2176535515,4185,4185,4185,4185,0
20230608,174600,2176535515,4185,4185,4185,4185,0
20230608,174500,2176535515,4185,4185,4185,4185,0
20230608,174400,2176535515,4185,4185,4185,4185,0
20230608,174300,2176535515,4185,4185,4185,4185,0
20230608,174200,2176535515,4185,4185,4185,4185,0
20230608,174100,2176535515,4185,4185,4185,4185,0
20230608,174000,2176535515,4185,4185,4185,4185,0
20230608,173900,2176535515,4185,4185,4185,4185,0
20230608,173800,2176535515,4185,4185,4185,4185,0
20230608,173700,2176535515,4185,4185,4185,4185,0
20230608,173600,2176535515,4185,4185,4185,4185,0
20230608,173500,2176535515,4185,4185,4185,4185,0
20230608,173400,2176535515,4185,4185,4185,4185,0
20230608,173300,2176535515,4185,4185,4185,4185,0
20230608,173200,2176535515,4185,4185,4185,4185,0
20230608,173100,2176535515,4185,4185,4185,4185,0
20230608,173000,2176535515,4185,4185,4185,4185,0
20230608,172900,2176535515,4185,4185,4185,4185,3023
20230608,172800,2176535515,4185,4185,4185,4185,0
20230608,172700,2176535515,4185,4185,4185,4185,0
20230608,172600,2176535515,4185,4185,4185,4185,0
20230608,172500,2176535515,4185,4185,4185,4185,0
20230608,172400,2176535515,4185,4185,4185,4185,0
20230608,172300,2176535515,4185,4185,4185,4185,0
20230608,172200,2176535515,4185,4185,4185,4185,0
20230608,172100,2176535515,4185,4185,4185,4185,0
20230608,172000,2176535515,4185,4185,4185,4185,0
20230608,171900,2176535515,4185,4185,4185,4185,0
20230608,171800,2176535515,4185,4185,4185,4185,0
20230608,171700,2176535515,4185,4185,4185,4185,0
20230608,171600,2176535515,4185,4185,4185,4185,0
20230608,171500,2176535515,4185,4185,4185,4185,0
20230608,171400,2176535515,4185,4185,4185,4185,0
20230608,171300,2176535515,4185,4185,4185,4185,0
20230608,171200,2176535515,4185,4185,4185,4185,0
20230608,171100,2176535515,4185,4185,4185,4185,0
20230608,171000,2176535515,4185,4185,4185,4185,0
20230608,170900,2176535515,4185,4185,4185,4185,0
20230608,170800,2176535515,4185,4185,4185,4185,0
20230608,170700,2176535515,4185,4185,4185,4185,0
20230608,170600,2176535515,4185,4185,4185,4185,0
20230608,170500,2176535515,4185,4185,4185,4185,0
20230608,170400,2176535515,4185,4185,4185,4185,0
20230608,170300,2176535515,4185,4185,4185,4185,0
20230608,170200,2176535515,4185,4185,4185,4185,0
20230608,170100,2176535515,4185,4185,4185,4185,0
20230608,170000,2176535515,4185,4185,4185,4185,0
20230608,165900,2176535515,4185,4185,4185,4185,3023
20230608,165800,2176535515,4185,4185,4185,4185,0
20230608,165700,2176535515,4185,4185,4185,4185,0
20230608,165600,2176535515,4185,4185,4185,4185,0
20230608,165500,2176535515,4185,4185,4185,4185,0
20230608,165400,2176535515,4185,4185,4185,4185,0
20230608,165300,2176535515,4185,4185,4185,4185,0
20230608,165200,2176535515,4185,4185,4185,4185,0
20230608,165100,2176535515,4185,4185,4185,4185,0
20230608,165000,2176535515,4185,4185,4185,4185,0
20230608,164900,2176535515,4185,4185,4185,4185,0
20230608,164800,2176535515,4185,4185,4185,4185,0
20230608,164700,2176535515,4185,4185,4185,4185,0
20230608,164600,2176535515,4185,4185,4185,4185,0
20230608,164500,2176535515,4185,4185,4185,4185,0
20230608,164400,2176535515,4185,4185,4185,4185,0
20230608,164300,2176535515,4185,4185,4185,4185,0
20230608,164200,2176535515,4185,4185,4185,4185,0
20230608,164100,2176535515,4185,4185,4185,4185,0
20230608,164000,2176535515,4185,4185,4185,4185,0
20230608,163900,2176535515,4185,4185,4185,4185,0
20230608,163800,2176535515,4185,4185,4185,4185,0
20230608,163700,2176535515,4185,4185,4185,4185,0
20230608,163600,2176535515,4185,4185,4185,4185,0
20230608,163500,2176535515,4185,4185,4185,4185,0
20230608,163400,2176535515,4185,4185,4185,4185,0
20230608,163300,2176535515,4185,4185,4185,4185,0
20230608,163200,2176535515,4185,4185,4185,4185,0
20230608,163100,2176535515,4185,4185,4185,4185,0
20230608,163000,2176535515,4185,4185,4185,4185,0
20230608,162900,2176535515,4185,4185,4185,4185,3023
20230608,162800,2176535515,4185,4185,4185,4185,0
20230608,162700,2176535515,4185,4185,4185,4185,0
20230608,162600,2176535515,4185,4185,4185,4185,0
20230608,162500,2176535515,4185,4185,4185,4185,0
20230608,162400,2176535515,4185,4185,4185,4185,0
20230608,162300,2176535515,4185,4185,4185,4185,0
20230608,162200,2176535515,4185,4185,4185,4185,0
20230608,162100,2176535515,4185,4185,4185,4185,0
20230608,162000,2176535515,4185,4185,4185,4185,0
20230608,161900,2176535515,4185,4185,4185,4185,0
20230608,161800,2176535515,4185,4185,4185,4185,0
20230608,161700,2176535515,4185,4185,4185,4185,0
20230608,161600,2176535515,4185,4185,4185,4185,0
20230608,161500,2176535515,4185,4185,4185,4185,0
20230608,161400,2176535515,4185,4185,4185,4185,0
20230608,161300,2176535515,4185,4185,4185,4185,0
20230608,161200,2176535515,4185,4185,4185,4185,0
20230608,161100,2176535515,4185,4185,4185,4185,0
20230608,161000,2176535515,4185,4185,4185,4185,0
20230608,160900,2176535515,4185,4185,4185,4185,0
20230608,160800,2176535515,4185,4185,4185,4185,0
20230608,160700,2176535515,4185,4185,4185,4185,0
20230608,160600,2176535515,4185,4185,4185,4185,0
20230608,160500,2176535515,4185,4185,4185,4185,0
20230608,160400,2176535515,4185,4185,4185,4185,0
20230608,160300,2176535515,4185,4185,4185,4185,0
20230608,160200,2176535515,4185,4185,4185,4185,0
20230608,160100,2176535515,4185,4185,4185,4185,0
20230608,160000,2176535515,4185,4185,4185,4185,0
20230608,155900,2176535515,4185,4185,4185,4185,3023
20230608,155800,2176535515,4185,4185,4185,4185,0
20230608,155700,2176535515,4185,4185,4185,4185,0
20230608,155600,2176535515,4185,4185,4185,4185,0
20230608,155500,2176535515,4185,4185,4185,4185,0
20230608,155400,2176535515,4185,4185,4185,4185,0
20230608,155300,2176535515,4185,4185,4185,4185,0
20230608,155200,2176535515,4185,4185,4185,4185,0
20230608,155100,2176535515,4185,4185,4185,4185,0
20230608,155000,2176535515,4185,4185,4185,4185,0
20230608,154900,2176535515,4185,4185,4185,4185,0
20230608,154800,2176535515,4185,4185,4185,4185,0
20230608,154700,2176535515,4185,4185,4185,4185,0
20230608,154600,2176535515,4185,4185,4185,4185,0
20230608,154500,2176535515,4185,4185,4185,4185,0
20230608,154400,2176535515,4185,4185,4185,4185,0
20230608,154300,2176535515,4185,4185,4185,4185,0
20230608,154200,2176535515,4185,4185,4185,4185,0
20230608,154100,2176535515,4185,4185,4185,4185,0
20230608,154000,2176535515,4185,4185,4185,4185,0
20230608,153900,2176535515,4185,4185,4185,4185,0
20230608,153800,2176535515,4185,4185,4185,4185,0
20230608,153700,2176535515,4185,4185,4185,4185,0
20230608,153600,2176535515,4185,4185,4185,4185,0
20230608,153500,2176535515,4185,4185,4185,4185,0
20230608,153400,2176535515,4185,4185,4185,4185,0
20230608,153300,2176535515,4185,4185,4185,4185,0
20230608,153200,2176535515,4185,4185,4185,4185,0
20230608,153100,2176535515,4185,4185,4185,4185,0
20230608,153000,2176535515,4185,4185,4185,4185,3023
20230608,152900,2163884260,4185,4185,4185,4185,0
20230608,152800,2163884260,4185,4185,4185,4185,0
20230608,152700,2163884260,4185,4185,4185,4185,0
20230608,152600,2163884260,4185,4185,4185,4185,0
20230608,152500,2163884260,4185,4185,4185,4185,0
20230608,152400,2163884260,4185,4185,4185,4185,0
20230608,152300,2163884260,4185,4185,4185,4185,0
20230608,152200,2163884260,4185,4185,4185,4185,0
20230608,152100,2163884260,4185,4185,4185,4185,0
20230608,152000,2163884260,4185,4185,4185,4185,0
20230608,151900,2163884260,4185,4175,4185,4170,212
20230608,151800,2162999945,4170,4170,4180,4170,777
20230608,151700,2159756475,4180,4180,4180,4180,167
20230608,151600,2159058415,4180,4180,4180,4175,873
20230608,151500,2155409400,4180,4180,4180,4180,500
20230608,151400,2153319400,4185,4180,4185,4180,1004
20230608,151300,2149121925,4180,4160,4185,4160,440
20230608,151200,2147282910,4160,4160,4160,4160,20
20230608,151100,2147199710,4170,4170,4170,4170,63
20230608,151000,2146937000,4170,4170,4170,4170,0
20230608,150900,2146937000,4170,4170,4170,4170,126
20230608,150800,2146411580,4155,4170,4170,4155,3832
20230608,150700,2130478155,4170,4170,4170,4170,239
20230608,150600,2129481525,4180,4180,4180,4175,41
20230608,150500,2129310150,4185,4185,4185,4185,11
20230608,150400,2129264115,4185,4180,4185,4180,197
20230608,150300,2128440355,4180,4170,4180,4170,1300
20230608,150200,2123008400,4170,4160,4170,4160,432
20230608,150100,2121208175,4160,4160,4160,4160,142
20230608,150000,2120617455,4160,4160,4160,4160,500
20230608,145900,2118537455,4155,4150,4160,4150,6180
20230608,145800,2092855130,4150,4150,4150,4150,4
20230608,145700,2092838530,4150,4150,4150,4150,10
20230608,145600,2092797030,4150,4155,4155,4145,241
20230608,145500,2091796730,4155,4155,4155,4155,36
20230608,145400,2091647150,4155,4140,4155,4140,4024
20230608,145300,2074975115,4145,4145,4145,4145,413
20230608,145200,2073263230,4145,4145,4145,4145,4
20230608,145100,2073246650,4145,4145,4145,4145,122
20230608,145000,2072740960,4145,4145,4145,4145,0
20230608,144900,2072740960,4145,4155,4155,4145,2272
20230608,144800,2063315270,4160,4160,4160,4160,14
20230608,144700,2063257030,4160,4160,4160,4160,19
20230608,144600,2063177990,4160,4160,4160,4160,55
20230608,144500,2062949190,4160,4160,4160,4160,124
20230608,144400,2062433350,4160,4160,4160,4160,14
20230608,144300,2062375110,4160,4155,4160,4140,2465
20230608,144200,2052165375,4155,4155,4155,4150,615
20230608,144100,2049610300,4155,4165,4165,4155,1665
20230608,144000,2042685695,4170,4170,4170,4165,199
20230608,143900,2041855985,4170,4170,4170,4170,101
20230608,143800,2041434815,4170,4170,4170,4170,6
20230608,143700,2041409795,4165,4165,4165,4165,0
20230608,143600,2041409795,4165,4165,4165,4165,1
20230608,143500,2041405630,4165,4170,4170,4165,65
20230608,143400,2041134720,4170,4155,4170,4155,2352
20230608,143300,2031354160,4145,4150,4150,4145,258
20230608,143200,2030283925,4145,4140,4150,4140,2458
20230608,143100,2020096690,4135,4140,4140,4130,3428
20230608,143000,2005935030,4150,4155,4155,4140,3438
20230608,142900,1991677745,4155,4155,4160,4150,477
20230608,142800,1989695320,4150,4150,4150,4150,382
20230608,142700,1988110020,4155,4155,4155,4150,710
20230608,142600,1985160340,4150,4150,4150,4150,1651
20230608,142500,1978308690,4155,4170,4170,4155,5709
20230608,142400,1954542010,4170,4170,4175,4170,733
20230608,142300,1951485350,4175,4170,4175,4170,740
20230608,142200,1948398355,4170,4170,4170,4170,547
20230608,142100,1946117365,4170,4175,4175,4170,604
20230608,142000,1943598510,4175,4185,4190,4175,1413
20230608,141900,1937689410,4170,4170,4175,4165,3589
20230608,141800,1922719990,4175,4175,4180,4170,7461
20230608,141700,1891566595,4175,4175,4175,4175,916
20230608,141600,1887742295,4175,4180,4180,4175,3601
20230608,141500,1872692300,4180,4180,4180,4180,1583
20230608,141400,1866075360,4180,4180,4180,4180,2726
20230608,141300,1854680680,4185,4185,4185,4185,5155
20230608,141200,1833107005,4185,4205,4210,4185,6648
20230608,141100,1805202390,4205,4205,4205,4200,1450
20230608,141000,1799107170,4200,4205,4205,4200,805
20230608,140900,1795725445,4205,4205,4205,4200,831
20230608,140800,1792234225,4205,4205,4205,4205,667
20230608,140700,1789429490,4205,4205,4205,4205,618
20230608,140600,1786830800,4205,4210,4210,4205,593
20230608,140500,1784336235,4210,4210,4210,4210,3269
20230608,140400,1770573745,4210,4215,4225,4210,1139
20230608,140300,1765776415,4220,4230,4230,4220,6016
20230608,140200,1740369040,4225,4230,4235,4225,6046
20230608,140100,1714796445,4230,4235,4235,4230,71
20230608,140000,1714495840,4230,4235,4250,4230,2422
20230608,135900,1704244970,4235,4240,4240,4235,13405
20230608,135800,1647418975,4250,4250,4250,4240,3843
20230608,135700,1631105300,4250,4250,4250,4250,0
20230608,135600,1631105300,4250,4250,4250,4250,460
20230608,135500,1629150300,4250,4250,4250,4250,30
20230608,135400,1629022800,4250,4250,4250,4250,204
20230608,135300,1628155800,4250,4250,4250,4250,22
20230608,135200,1628062300,4260,4255,4260,4255,100
20230608,135100,1627636625,4260,4260,4260,4260,6
20230608,135000,1627611065,4245,4250,4250,4245,211
20230608,134900,1626714400,4250,4250,4250,4250,101
20230608,134800,1626285150,4250,4250,4250,4250,1562
20230608,134700,1619646650,4245,4260,4260,4245,3510
20230608,134600,1604731340,4255,4260,4260,4255,115
20230608,134500,1604241990,4260,4255,4260,4255,1076
20230608,134400,1599663555,4260,4265,4265,4260,663
20230608,134300,1596838365,4265,4280,4280,4265,2411
20230608,134200,1586552750,4280,4280,4280,4280,0
20230608,134100,1586552750,4280,4285,4285,4280,642
20230608,134000,1583804900,4285,4275,4285,4270,1624
20230608,133900,1576859755,4280,4285,4285,4280,1040
20230608,133800,1572408355,4285,4285,4285,4285,5706
20230608,133700,1547958145,4290,4290,4290,4285,181
20230608,133600,1547181905,4290,4295,4300,4285,4909
20230608,133500,1526120100,4295,4300,4300,4295,1275
20230608,133400,1520642675,4295,4295,4300,4295,4113
20230608,133300,1502971580,4300,4300,4305,4295,757
20230608,133200,1499717655,4300,4295,4305,4295,3589
20230608,133100,1484284930,4285,4295,4300,4270,9468
20230608,133000,1443757060,4265,4295,4300,4255,12594
20230608,132900,1389879355,4300,4300,4300,4290,149
20230608,132800,1389238740,4300,4305,4310,4295,5964
20230608,132700,1363556685,4305,4295,4305,4290,8220
20230608,132600,1328217505,4295,4280,4295,4280,9413
20230608,132500,1287879715,4280,4280,4285,4280,3591
20230608,132400,1272498660,4290,4280,4290,4280,2068
20230608,132300,1263643900,4280,4280,4280,4280,324
20230608,132200,1262257180,4275,4275,4280,4275,619
20230608,132100,1259610700,4275,4260,4275,4260,6785
20230608,132000,1230651125,4255,4260,4260,4255,1516
20230608,131900,1224193465,4260,4265,4265,4260,4001
20230608,131800,1207144205,4265,4270,4270,4265,723
20230608,131700,1204059995,4270,4265,4275,4265,546
20230608,131600,1201731165,4265,4260,4265,4255,37
20230608,131500,1201573395,4265,4280,4285,4265,1746
20230608,131400,1194101135,4280,4255,4285,4250,13463
20230608,131300,1136594305,4255,4235,4255,4235,1486
20230608,131200,1130277005,4235,4240,4240,4235,651
20230608,131100,1127518870,4245,4245,4245,4245,800
20230608,131000,1124122870,4245,4245,4245,4245,860
20230608,130900,1120472170,4245,4250,4250,4245,181
20230608,130800,1119703575,4255,4240,4255,4240,556
20230608,130700,1117343745,4245,4240,4245,4240,118
20230608,130600,1116843240,4240,4245,4245,4235,2976
20230608,130500,1104223570,4245,4255,4255,4245,300
20230608,130400,1102949220,4255,4255,4255,4255,367
20230608,130300,1101387635,4255,4250,4255,4245,411
20230608,130200,1099640785,4245,4245,4250,4240,2281
20230608,130100,1089961105,4240,4240,4240,4240,495
20230608,130000,1087862305,4240,4240,4245,4240,1885
20230608,125900,1079865680,4240,4240,4240,4240,505
20230608,125800,1077724480,4240,4235,4240,4235,241
20230608,125700,1076703785,4235,4230,4235,4230,847
20230608,125600,1073116815,4230,4225,4230,4225,500
20230608,125500,1071002890,4230,4225,4230,4225,217
20230608,125400,1070085060,4235,4235,4235,4235,231
20230608,125300,1069106775,4240,4240,4240,4240,1
20230608,125200,1069102535,4240,4220,4240,4220,589
20230608,125100,1066616025,4215,4215,4215,4215,237
20230608,125000,1065617070,4210,4210,4210,4210,118
20230608,124900,1065120290,4220,4220,4220,4220,5
20230608,124800,1065099190,4220,4220,4220,4220,89
20230608,124700,1064723610,4220,4215,4220,4215,269
20230608,124600,1063589515,4220,4205,4220,4205,571
20230608,124500,1061188295,4200,4220,4220,4200,4800
20230608,124400,1041012335,4220,4220,4220,4220,0
20230608,124300,1041012335,4220,4220,4220,4220,684
20230608,124200,1038125855,4220,4235,4235,4220,1043
20230608,124100,1033719875,4230,4230,4235,4230,401
20230608,124000,1032023575,4230,4230,4240,4230,1669
20230608,123900,1024956575,4240,4235,4240,4235,342
20230608,123800,1023508185,4230,4235,4235,4230,1119
20230608,123700,1018773470,4235,4240,4240,4235,65
20230608,123600,1018498160,4245,4245,4245,4245,16
20230608,123500,1018430240,4230,4245,4245,4230,2282
20230608,123400,1008763500,4255,4255,4255,4250,968
20230608,123300,1004649410,4260,4265,4265,4255,1826
20230608,123200,996874380,4265,4265,4270,4255,526
20230608,123100,994629745,4265,4275,4275,4255,4662
20230608,123000,974735190,4275,4270,4280,4270,3266
20230608,122900,960771995,4270,4265,4270,4265,1361
20230608,122800,954967275,4265,4270,4270,4265,1786
20230608,122700,947341705,4270,4250,4270,4250,2798
20230608,122600,935433085,4260,4270,4270,4250,2495
20230608,122500,924824665,4260,4240,4265,4240,10867
20230608,122400,878619555,4250,4230,4250,4230,6109
20230608,122300,852715240,4230,4215,4230,4215,929
20230608,122200,848794150,4215,4205,4215,4205,2111
20230608,122100,839917285,4215,4210,4215,4205,620
20230608,122000,837307095,4215,4215,4215,4215,180
20230608,121900,836548395,4215,4215,4215,4215,0
20230608,121800,836548395,4215,4210,4215,4210,351
20230608,121700,835070630,4210,4205,4210,4205,61
20230608,121600,834814070,4210,4210,4210,4205,656
20230608,121500,832055260,4210,4215,4215,4210,95
20230608,121400,831655250,4215,4215,4215,4215,0
20230608,121300,831655250,4215,4210,4215,4210,53
20230608,121200,831432065,4215,4215,4215,4215,37
20230608,121100,831276110,4215,4215,4215,4215,31
20230608,121000,831145445,4215,4210,4215,4210,123
20230608,120900,830627005,4215,4210,4215,4210,201
20230608,120800,829780740,4210,4210,4210,4210,0
20230608,120700,829780740,4210,4205,4210,4205,1264
20230608,120600,824459550,4210,4190,4210,4190,3695
20230608,120500,808940420,4190,4190,4190,4190,0
20230608,120400,808940420,4190,4190,4190,4190,270
20230608,120300,807809120,4195,4195,4195,4195,0
20230608,120200,807809120,4195,4195,4195,4195,107
20230608,120100,807360255,4195,4205,4205,4195,42
20230608,120000,807183965,4205,4205,4205,4190,2763
20230608,115900,795604755,4200,4205,4205,4200,97
20230608,115800,795197150,4215,4200,4215,4200,1394
20230608,115700,789339400,4200,4190,4200,4190,2000
20230608,115600,780944675,4175,4175,4175,4175,0
20230608,115500,780944675,4175,4175,4175,4175,38
20230608,115400,780786025,4175,4170,4175,4170,1087
20230608,115300,776252890,4170,4165,4170,4165,302
20230608,115200,774994880,4170,4170,4170,4170,550
20230608,115100,772701380,4175,4175,4175,4175,193
20230608,115000,771895605,4170,4170,4170,4170,1200
20230608,114900,766891605,4160,4195,4195,4160,2715
20230608,114800,755555665,4195,4195,4195,4195,11
20230608,114700,755509520,4200,4200,4200,4200,0
20230608,114600,755509520,4200,4200,4200,4200,68
20230608,114500,755223920,4195,4205,4205,4195,2144
20230608,114400,746223700,4220,4210,4220,4210,4158
20230608,114300,728717520,4195,4190,4195,4190,1743
20230608,114200,721407135,4190,4190,4190,4190,878
20230608,114100,717728315,4190,4195,4195,4190,450
20230608,114000,715841815,4190,4190,4190,4190,0
20230608,113900,715841815,4190,4190,4190,4190,2200
20230608,113800,706623815,4195,4220,4220,4195,1459
20230608,113700,700487460,4205,4210,4210,4205,232
20230608,113600,699511245,4195,4185,4205,4185,4203
20230608,113500,681841910,4185,4170,4185,4170,9921
20230608,113400,640350925,4160,4160,4160,4160,0
20230608,113300,640350925,4160,4160,4160,4160,0
20230608,113200,640350925,4160,4160,4160,4160,0
20230608,113100,640350925,4160,4160,4160,4160,209
20230608,113000,639481485,4150,4150,4150,4150,0
20230608,112900,639481485,4150,4150,4150,4150,719
20230608,112800,636497635,4150,4150,4150,4150,246
20230608,112700,635476735,4150,4150,4150,4150,0
20230608,112600,635476735,4150,4155,4155,4150,100
20230608,112500,635061255,4155,4155,4155,4155,2
20230608,112400,635052945,4155,4160,4160,4155,1402
20230608,112300,629227630,4155,4165,4165,4155,2226
20230608,112200,619972015,4170,4170,4170,4170,0
20230608,112100,619972015,4170,4170,4170,4170,121
20230608,112000,619467445,4170,4170,4170,4170,0
20230608,111900,619467445,4170,4170,4170,4170,0
20230608,111800,619467445,4170,4165,4170,4165,10
20230608,111700,619425750,4165,4170,4170,4165,72
20230608,111600,619125845,4170,4170,4170,4170,10
20230608,111500,619084145,4170,4175,4175,4170,115
20230608,111400,618604575,4175,4175,4175,4175,254
20230608,111300,617544125,4175,4180,4180,4175,552
20230608,111200,615239025,4185,4175,4185,4175,2648
20230608,111100,604160950,4160,4160,4160,4160,0
20230608,111000,604160950,4160,4160,4160,4160,0
20230608,110900,604160950,4160,4160,4160,4160,0
20230608,110800,604160950,4160,4155,4160,4140,1857
20230608,110700,596440920,4150,4150,4150,4150,6
20230608,110600,596416020,4150,4145,4150,4145,607
20230608,110500,593899770,4140,4135,4140,4135,1180
20230608,110400,589015905,4140,4140,4140,4140,20
20230608,110300,588933105,4145,4145,4145,4145,15
20230608,110200,588870930,4145,4145,4145,4145,1617
20230608,110100,582168465,4150,4150,4150,4145,2695
20230608,110000,570990845,4150,4155,4155,4150,775
20230608,105900,567774095,4150,4155,4155,4150,2429
20230608,105800,557687865,4150,4150,4150,4150,0
20230608,105700,557687865,4150,4180,4180,4150,2151
20230608,105600,548731055,4185,4185,4185,4185,40
20230608,105500,548563655,4185,4185,4185,4185,2507
20230608,105400,538071860,4185,4185,4185,4185,1082
20230608,105300,533543690,4180,4185,4185,4180,532
20230608,105200,531319910,4185,4185,4185,4185,251
20230608,105100,530269475,4185,4195,4195,4180,1976
20230608,105000,521999875,4195,4210,4235,4195,4117
20230608,104900,504635800,4205,4170,4205,4170,26987
20230608,104800,392014900,4170,4165,4170,4165,1962
20230608,104700,383834210,4165,4165,4165,4165,752
20230608,104600,380702130,4165,4165,4165,4165,30
20230608,104500,380577180,4165,4170,4170,4165,56
20230608,104400,380343910,4170,4170,4170,4170,2
20230608,104300,380335570,4160,4160,4165,4160,6060
20230608,104200,355114235,4160,4160,4160,4160,30
20230608,104100,354989435,4160,4160,4160,4160,3
20230608,104000,354976955,4150,4140,4150,4140,306
20230608,103900,353707105,4145,4145,4145,4145,43
20230608,103800,353528870,4145,4145,4145,4145,1100
20230608,103700,348969370,4150,4155,4155,4145,603
20230608,103600,346465980,4155,4150,4160,4150,2112
20230608,103500,337690360,4150,4150,4150,4150,31
20230608,103400,337561710,4150,4150,4150,4150,0
20230608,103300,337561710,4150,4145,4150,4145,2099
20230608,103200,328854440,4130,4145,4145,4130,1152
20230608,103100,324091765,4145,4145,4145,4145,133
20230608,103000,323540480,4140,4140,4140,4140,264
20230608,102900,322447520,4135,4130,4135,4130,1898
20230608,102800,314607865,4130,4130,4130,4130,0
20230608,102700,314607865,4130,4120,4130,4120,1043
20230608,102600,310305855,4115,4115,4115,4115,0
20230608,102500,310305855,4115,4115,4115,4115,0
20230608,102400,310305855,4115,4115,4115,4115,0
20230608,102300,310305855,4115,4115,4115,4115,0
20230608,102200,310305855,4115,4115,4115,4115,0
20230608,102100,310305855,4115,4130,4130,4115,1031
20230608,102000,306061370,4130,4125,4130,4125,1100
20230608,101900,301519220,4125,4125,4125,4125,84
20230608,101800,301172720,4120,4120,4120,4120,0
20230608,101700,301172720,4120,4120,4120,4120,821
20230608,101600,297790200,4120,4120,4120,4120,95
20230608,101500,297398800,4125,4125,4125,4125,45
20230608,101400,297213175,4125,4125,4125,4125,9
20230608,101300,297176050,4125,4125,4125,4125,502
20230608,101200,295105300,4135,4135,4135,4135,3
20230608,101100,295092895,4135,4135,4135,4135,0
20230608,101000,295092895,4135,4135,4135,4135,31
20230608,100900,294964710,4125,4125,4125,4125,0
20230608,100800,294964710,4125,4125,4125,4125,0
20230608,100700,294964710,4125,4125,4125,4125,19
20230608,100600,294886335,4125,4125,4125,4125,300
20230608,100500,293648835,4120,4120,4120,4120,0
20230608,100400,293648835,4120,4120,4120,4120,0
20230608,100300,293648835,4120,4120,4120,4120,1000
20230608,100200,289528835,4120,4120,4120,4120,17
20230608,100100,289458795,4120,4120,4120,4120,100
20230608,100000,289046795,4125,4125,4125,4125,0
20230608,095900,289046795,4125,4125,4125,4125,12
20230608,095800,288997295,4120,4140,4140,4120,2099
20230608,095700,280343485,4140,4140,4140,4140,5
20230608,095600,280322785,4110,4110,4110,4110,0
20230608,095500,280322785,4110,4110,4110,4110,3203
20230608,095400,267158455,4100,4105,4105,4100,320
20230608,095300,265845350,4100,4100,4100,4100,1334
20230608,095200,260375950,4100,4100,4100,4100,893
20230608,095100,256714650,4100,4100,4100,4100,886
20230608,095000,253082050,4100,4110,4110,4100,1616
20230608,094900,246443385,4105,4105,4105,4105,300
20230608,094800,245211885,4100,4145,4145,4100,3028
20230608,094700,232727040,4145,4145,4145,4145,243
20230608,094600,231719805,4145,4145,4145,4145,1
20230608,094500,231715660,4110,4110,4110,4105,1437
20230608,094400,225809710,4120,4110,4120,4110,2097
20230608,094300,217178300,4110,4100,4110,4100,571
20230608,094200,214836490,4100,4100,4100,4100,257
20230608,094100,213782790,4100,4105,4105,4100,3050
20230608,094000,201274595,4105,4105,4105,4105,53
20230608,093900,201057030,4105,4105,4105,4105,975
20230608,093800,197054655,4105,4105,4105,4105,0
20230608,093700,197054655,4105,4105,4105,4105,10
20230608,093600,197013605,4105,4105,4105,4105,47
20230608,093500,196820670,4105,4110,4110,4105,1743
20230608,093400,189661940,4120,4130,4130,4120,759
20230608,093300,186533650,4120,4120,4125,4120,420
20230608,093200,184802750,4125,4110,4125,4110,1177
20230608,093100,179954485,4120,4120,4120,4120,1
20230608,093000,179950365,4110,4120,4120,4110,622
20230608,092900,177393885,4120,4120,4120,4120,160
20230608,092800,176734685,4125,4125,4125,4125,0
20230608,092700,176734685,4125,4145,4145,4125,3709
20230608,092600,161416650,4145,4145,4145,4145,1
20230608,092500,161412505,4145,4145,4145,4145,0
20230608,092400,161412505,4145,4145,4145,4145,41
20230608,092300,161242560,4130,4135,4135,4130,123
20230608,092200,160734070,4130,4130,4130,4130,0
20230608,092100,160734070,4130,4130,4130,4130,41
20230608,092000,160564740,4130,4130,4130,4130,1801
20230608,091900,153126610,4130,4130,4130,4130,235
20230608,091800,152156060,4130,4130,4130,4130,10
20230608,091700,152114760,4160,4105,4160,4105,2005
20230608,091600,143793655,4120,4150,4155,4120,4222
20230608,091500,126286440,4135,4135,4145,4135,3166
20230608,091400,113177690,4105,4105,4105,4105,615
20230608,091300,110653115,4105,4115,4115,4105,4985
20230608,091200,90161595,4110,4110,4110,4110,13
20230608,091100,90108165,4145,4115,4145,4110,151
20230608,091000,89486955,4115,4110,4145,4105,150
20230608,090900,88868295,4145,4095,4145,4095,1313
20230608,090800,83489120,4095,4130,4130,4085,1053
20230608,090700,79180070,4130,4100,4130,4095,372
20230608,090600,77654785,4100,4135,4135,4100,30
20230608,090500,77531050,4100,4150,4150,4100,445
20230608,090400,75703540,4130,4080,4130,4070,6552
20230608,090300,48933810,4075,4105,4105,4075,4193
20230608,090200,31826630,4105,4150,4150,4090,1625
20230608,090100,25144215,4150,4140,4150,4140,185
20230608,090000,24377315,4155,4150,4155,4145,5874