KissMeData/000430/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183100,1795442840,5440,5440,5440,5440,6071
20230927,183000,1795442840,5440,5440,5440,5440,0
20230927,182900,1795442840,5440,5440,5440,5440,0
20230927,182800,1795442840,5440,5440,5440,5440,0
20230927,182700,1795442840,5440,5440,5440,5440,0
20230927,182600,1795442840,5440,5440,5440,5440,0
20230927,182500,1795442840,5440,5440,5440,5440,0
20230927,182400,1795442840,5440,5440,5440,5440,0
20230927,182300,1795442840,5440,5440,5440,5440,0
20230927,182200,1795442840,5440,5440,5440,5440,0
20230927,182100,1795442840,5440,5440,5440,5440,0
20230927,182000,1795442840,5440,5440,5440,5440,0
20230927,181900,1795442840,5440,5440,5440,5440,0
20230927,181800,1795442840,5440,5440,5440,5440,0
20230927,181700,1795442840,5440,5440,5440,5440,0
20230927,181600,1795442840,5440,5440,5440,5440,0
20230927,181500,1795442840,5440,5440,5440,5440,0
20230927,181400,1795442840,5440,5440,5440,5440,0
20230927,181300,1795442840,5440,5440,5440,5440,0
20230927,181200,1795442840,5440,5440,5440,5440,0
20230927,181100,1795442840,5440,5440,5440,5440,0
20230927,181000,1795442840,5440,5440,5440,5440,0
20230927,180900,1795442840,5440,5440,5440,5440,0
20230927,180800,1795442840,5440,5440,5440,5440,0
20230927,180700,1795442840,5440,5440,5440,5440,0
20230927,180600,1795442840,5440,5440,5440,5440,0
20230927,180500,1795442840,5440,5440,5440,5440,0
20230927,180400,1795442840,5440,5440,5440,5440,0
20230927,180300,1795442840,5440,5440,5440,5440,0
20230927,180200,1795442840,5440,5440,5440,5440,0
20230927,180100,1795442840,5440,5440,5440,5440,6071
20230927,180000,1795442840,5440,5440,5440,5440,0
20230927,175900,1795442840,5440,5440,5440,5440,0
20230927,175800,1795442840,5440,5440,5440,5440,0
20230927,175700,1795442840,5440,5440,5440,5440,0
20230927,175600,1795442840,5440,5440,5440,5440,0
20230927,175500,1795442840,5440,5440,5440,5440,0
20230927,175400,1795442840,5440,5440,5440,5440,0
20230927,175300,1795442840,5440,5440,5440,5440,0
20230927,175200,1795442840,5440,5440,5440,5440,0
20230927,175100,1795442840,5440,5440,5440,5440,0
20230927,175000,1795442840,5440,5440,5440,5440,0
20230927,174900,1795442840,5440,5440,5440,5440,0
20230927,174800,1795442840,5440,5440,5440,5440,0
20230927,174700,1795442840,5440,5440,5440,5440,0
20230927,174600,1795442840,5440,5440,5440,5440,0
20230927,174500,1795442840,5440,5440,5440,5440,0
20230927,174400,1795442840,5440,5440,5440,5440,0
20230927,174300,1795442840,5440,5440,5440,5440,0
20230927,174200,1795442840,5440,5440,5440,5440,0
20230927,174100,1795442840,5440,5440,5440,5440,0
20230927,174000,1795442840,5440,5440,5440,5440,0
20230927,173900,1795442840,5440,5440,5440,5440,0
20230927,173800,1795442840,5440,5440,5440,5440,0
20230927,173700,1795442840,5440,5440,5440,5440,0
20230927,173600,1795442840,5440,5440,5440,5440,0
20230927,173500,1795442840,5440,5440,5440,5440,0
20230927,173400,1795442840,5440,5440,5440,5440,0
20230927,173300,1795442840,5440,5440,5440,5440,0
20230927,173200,1795442840,5440,5440,5440,5440,0
20230927,173100,1795442840,5440,5440,5440,5440,6071
20230927,173000,1795442840,5440,5440,5440,5440,0
20230927,172900,1795442840,5440,5440,5440,5440,0
20230927,172800,1795442840,5440,5440,5440,5440,0
20230927,172700,1795442840,5440,5440,5440,5440,0
20230927,172600,1795442840,5440,5440,5440,5440,0
20230927,172500,1795442840,5440,5440,5440,5440,0
20230927,172400,1795442840,5440,5440,5440,5440,0
20230927,172300,1795442840,5440,5440,5440,5440,0
20230927,172200,1795442840,5440,5440,5440,5440,0
20230927,172100,1795442840,5440,5440,5440,5440,0
20230927,172000,1795442840,5440,5440,5440,5440,0
20230927,171900,1795442840,5440,5440,5440,5440,0
20230927,171800,1795442840,5440,5440,5440,5440,0
20230927,171700,1795442840,5440,5440,5440,5440,0
20230927,171600,1795442840,5440,5440,5440,5440,0
20230927,171500,1795442840,5440,5440,5440,5440,0
20230927,171400,1795442840,5440,5440,5440,5440,0
20230927,171300,1795442840,5440,5440,5440,5440,0
20230927,171200,1795442840,5440,5440,5440,5440,0
20230927,171100,1795442840,5440,5440,5440,5440,0
20230927,171000,1795442840,5440,5440,5440,5440,0
20230927,170900,1795442840,5440,5440,5440,5440,0
20230927,170800,1795442840,5440,5440,5440,5440,0
20230927,170700,1795442840,5440,5440,5440,5440,0
20230927,170600,1795442840,5440,5440,5440,5440,0
20230927,170500,1795442840,5440,5440,5440,5440,0
20230927,170400,1795442840,5440,5440,5440,5440,0
20230927,170300,1795442840,5440,5440,5440,5440,0
20230927,170200,1795442840,5440,5440,5440,5440,0
20230927,170100,1795442840,5440,5440,5440,5440,6071
20230927,170000,1795442840,5440,5440,5440,5440,0
20230927,165900,1795442840,5440,5440,5440,5440,0
20230927,165800,1795442840,5440,5440,5440,5440,0
20230927,165700,1795442840,5440,5440,5440,5440,0
20230927,165600,1795442840,5440,5440,5440,5440,0
20230927,165500,1795442840,5440,5440,5440,5440,0
20230927,165400,1795442840,5440,5440,5440,5440,0
20230927,165300,1795442840,5440,5440,5440,5440,0
20230927,165200,1795442840,5440,5440,5440,5440,0
20230927,165100,1795442840,5440,5440,5440,5440,0
20230927,165000,1795442840,5440,5440,5440,5440,0
20230927,164900,1795442840,5440,5440,5440,5440,0
20230927,164800,1795442840,5440,5440,5440,5440,0
20230927,164700,1795442840,5440,5440,5440,5440,0
20230927,164600,1795442840,5440,5440,5440,5440,0
20230927,164500,1795442840,5440,5440,5440,5440,0
20230927,164400,1795442840,5440,5440,5440,5440,0
20230927,164300,1795442840,5440,5440,5440,5440,0
20230927,164200,1795442840,5440,5440,5440,5440,0
20230927,164100,1795442840,5440,5440,5440,5440,0
20230927,164000,1795442840,5440,5440,5440,5440,0
20230927,163900,1795442840,5440,5440,5440,5440,0
20230927,163800,1795442840,5440,5440,5440,5440,0
20230927,163700,1795442840,5440,5440,5440,5440,0
20230927,163600,1795442840,5440,5440,5440,5440,0
20230927,163500,1795442840,5440,5440,5440,5440,0
20230927,163400,1795442840,5440,5440,5440,5440,0
20230927,163300,1795442840,5440,5440,5440,5440,0
20230927,163200,1795442840,5440,5440,5440,5440,0
20230927,163100,1795442840,5440,5440,5440,5440,6071
20230927,163000,1795442840,5440,5440,5440,5440,0
20230927,162900,1795442840,5440,5440,5440,5440,0
20230927,162800,1795442840,5440,5440,5440,5440,0
20230927,162700,1795442840,5440,5440,5440,5440,0
20230927,162600,1795442840,5440,5440,5440,5440,0
20230927,162500,1795442840,5440,5440,5440,5440,0
20230927,162400,1795442840,5440,5440,5440,5440,0
20230927,162300,1795442840,5440,5440,5440,5440,0
20230927,162200,1795442840,5440,5440,5440,5440,0
20230927,162100,1795442840,5440,5440,5440,5440,0
20230927,162000,1795442840,5440,5440,5440,5440,0
20230927,161900,1795442840,5440,5440,5440,5440,0
20230927,161800,1795442840,5440,5440,5440,5440,0
20230927,161700,1795442840,5440,5440,5440,5440,0
20230927,161600,1795442840,5440,5440,5440,5440,0
20230927,161500,1795442840,5440,5440,5440,5440,0
20230927,161400,1795442840,5440,5440,5440,5440,0
20230927,161300,1795442840,5440,5440,5440,5440,0
20230927,161200,1795442840,5440,5440,5440,5440,0
20230927,161100,1795442840,5440,5440,5440,5440,0
20230927,161000,1795442840,5440,5440,5440,5440,0
20230927,160900,1795442840,5440,5440,5440,5440,0
20230927,160800,1795442840,5440,5440,5440,5440,0
20230927,160700,1795442840,5440,5440,5440,5440,0
20230927,160600,1795442840,5440,5440,5440,5440,0
20230927,160500,1795442840,5440,5440,5440,5440,0
20230927,160400,1795442840,5440,5440,5440,5440,0
20230927,160300,1795442840,5440,5440,5440,5440,0
20230927,160200,1795442840,5440,5440,5440,5440,0
20230927,160100,1795442840,5440,5440,5440,5440,6071
20230927,160000,1795442840,5440,5440,5440,5440,0
20230927,155900,1795442840,5440,5440,5440,5440,0
20230927,155800,1795442840,5440,5440,5440,5440,0
20230927,155700,1795442840,5440,5440,5440,5440,0
20230927,155600,1795442840,5440,5440,5440,5440,0
20230927,155500,1795442840,5440,5440,5440,5440,0
20230927,155400,1795442840,5440,5440,5440,5440,0
20230927,155300,1795442840,5440,5440,5440,5440,0
20230927,155200,1795442840,5440,5440,5440,5440,0
20230927,155100,1795442840,5440,5440,5440,5440,0
20230927,155000,1795442840,5440,5440,5440,5440,0
20230927,154900,1795442840,5440,5440,5440,5440,0
20230927,154800,1795442840,5440,5440,5440,5440,0
20230927,154700,1795442840,5440,5440,5440,5440,0
20230927,154600,1795442840,5440,5440,5440,5440,0
20230927,154500,1795442840,5440,5440,5440,5440,0
20230927,154400,1795442840,5440,5440,5440,5440,0
20230927,154300,1795442840,5440,5440,5440,5440,0
20230927,154200,1795442840,5440,5440,5440,5440,0
20230927,154100,1795442840,5440,5440,5440,5440,0
20230927,154000,1795442840,5440,5440,5440,5440,0
20230927,153900,1795442840,5440,5440,5440,5440,0
20230927,153800,1795442840,5440,5440,5440,5440,0
20230927,153700,1795442840,5440,5440,5440,5440,0
20230927,153600,1795442840,5440,5440,5440,5440,0
20230927,153500,1795442840,5440,5440,5440,5440,0
20230927,153400,1795442840,5440,5440,5440,5440,0
20230927,153300,1795442840,5440,5440,5440,5440,0
20230927,153200,1795442840,5440,5440,5440,5440,0
20230927,153100,1795442840,5440,5440,5440,5440,6071
20230927,153000,1795442840,5440,5440,5440,5440,6071
20230927,152900,1762416600,5440,5440,5440,5440,0
20230927,152800,1762416600,5440,5440,5440,5440,0
20230927,152700,1762416600,5440,5440,5440,5440,0
20230927,152600,1762416600,5440,5440,5440,5440,0
20230927,152500,1762416600,5440,5440,5440,5440,0
20230927,152400,1762416600,5440,5440,5440,5440,0
20230927,152300,1762416600,5440,5440,5440,5440,0
20230927,152200,1762416600,5440,5440,5440,5440,0
20230927,152100,1762416600,5440,5440,5440,5440,0
20230927,152000,1762416600,5440,5440,5440,5440,0
20230927,151900,1762416600,5440,5430,5450,5430,388
20230927,151800,1760303230,5430,5430,5430,5430,9
20230927,151700,1760254360,5450,5430,5450,5400,2182
20230927,151600,1748435840,5400,5440,5440,5400,9747
20230927,151500,1695686920,5430,5430,5430,5430,0
20230927,151400,1695686920,5430,5430,5450,5420,158
20230927,151300,1694827730,5420,5430,5430,5420,675
20230927,151200,1691168100,5430,5450,5450,5430,914
20230927,151100,1686189400,5450,5450,5450,5430,169
20230927,151000,1685269890,5430,5450,5450,5430,2298
20230927,150900,1672774960,5450,5450,5450,5450,390
20230927,150800,1670649460,5460,5460,5460,5460,66
20230927,150700,1670289100,5460,5460,5460,5460,1
20230927,150600,1670283640,5450,5450,5450,5450,611
20230927,150500,1666953690,5450,5450,5460,5450,566
20230927,150400,1663868590,5440,5450,5450,5440,133
20230927,150300,1663143750,5450,5440,5450,5440,21
20230927,150200,1663029420,5440,5450,5450,5440,229
20230927,150100,1661782470,5450,5450,5450,5450,101
20230927,150000,1661232020,5450,5450,5450,5450,1
20230927,145900,1661226570,5450,5450,5450,5450,305
20230927,145800,1659564320,5440,5450,5450,5440,603
20230927,145700,1656277980,5440,5440,5440,5440,185
20230927,145600,1655271580,5440,5450,5450,5440,216
20230927,145500,1654095380,5450,5450,5450,5450,414
20230927,145400,1651839080,5450,5450,5450,5450,124
20230927,145300,1651163280,5450,5450,5450,5450,626
20230927,145200,1647751580,5450,5450,5450,5440,404
20230927,145100,1645553260,5450,5440,5450,5440,1166
20230927,145000,1639210210,5450,5450,5450,5450,6
20230927,144900,1639177510,5450,5450,5450,5450,2
20230927,144800,1639166610,5440,5450,5450,5440,122
20230927,144700,1638501720,5450,5450,5450,5450,61
20230927,144600,1638169270,5450,5440,5450,5440,1837
20230927,144500,1628175980,5440,5450,5450,5440,126
20230927,144400,1627490530,5450,5440,5450,5440,34
20230927,144300,1627305530,5440,5450,5450,5440,105
20230927,144200,1626733330,5450,5440,5450,5440,1093
20230927,144100,1620787400,5440,5450,5450,5440,54
20230927,144000,1620493620,5440,5440,5440,5440,1091
20230927,143900,1614558580,5440,5450,5450,5440,990
20230927,143800,1609164910,5460,5460,5460,5460,0
20230927,143700,1609164910,5460,5470,5470,5460,950
20230927,143600,1603977890,5470,5470,5470,5470,127
20230927,143500,1603283200,5460,5450,5460,5450,80
20230927,143400,1602846900,5470,5470,5470,5470,36
20230927,143300,1602649980,5470,5470,5470,5460,4567
20230927,143200,1577713160,5470,5470,5470,5470,1513
20230927,143100,1569437050,5460,5460,5460,5460,1267
20230927,143000,1562519230,5460,5450,5460,5450,1405
20230927,142900,1554861930,5450,5460,5460,5450,350
20230927,142800,1552952930,5460,5460,5460,5460,200
20230927,142700,1551860930,5460,5460,5460,5460,1
20230927,142600,1551855470,5450,5440,5450,5440,1810
20230927,142500,1541991890,5440,5440,5440,5440,400
20230927,142400,1539815890,5440,5450,5450,5440,268
20230927,142300,1538356040,5450,5440,5450,5440,191
20230927,142200,1537316930,5440,5440,5440,5440,43
20230927,142100,1537083010,5440,5440,5440,5440,773
20230927,142000,1532877890,5440,5440,5440,5440,327
20230927,141900,1531099010,5450,5450,5450,5450,88
20230927,141800,1530619410,5450,5450,5450,5450,321
20230927,141700,1528869960,5450,5450,5450,5450,0
20230927,141600,1528869960,5450,5440,5450,5440,965
20230927,141500,1523620350,5420,5420,5420,5420,1
20230927,141400,1523614930,5440,5440,5440,5440,200
20230927,141300,1522526930,5440,5440,5440,5440,132
20230927,141200,1521808850,5430,5420,5430,5420,1694
20230927,141100,1512615430,5430,5420,5430,5420,432
20230927,141000,1510273960,5420,5420,5420,5420,0
20230927,140900,1510273960,5420,5420,5420,5420,0
20230927,140800,1510273960,5420,5420,5420,5420,84
20230927,140700,1509818680,5420,5420,5420,5420,11
20230927,140600,1509759060,5410,5410,5410,5410,269
20230927,140500,1508303770,5410,5410,5410,5410,21
20230927,140400,1508190160,5410,5410,5410,5410,150
20230927,140300,1507378660,5410,5410,5410,5410,28
20230927,140200,1507227180,5400,5400,5400,5400,656
20230927,140100,1503684780,5390,5400,5400,5390,7050
20230927,140000,1465668310,5400,5420,5420,5400,3334
20230927,135900,1447634700,5420,5420,5420,5420,1670
20230927,135800,1438583300,5420,5420,5420,5410,1139
20230927,135700,1432418980,5420,5420,5420,5420,199
20230927,135600,1431340400,5430,5420,5430,5420,2383
20230927,135500,1418402710,5420,5420,5430,5420,655
20230927,135400,1414852060,5420,5430,5430,5420,1641
20230927,135300,1405946080,5440,5450,5450,5440,53
20230927,135200,1405657680,5450,5450,5460,5450,389
20230927,135100,1403537480,5450,5460,5460,5450,493
20230927,135000,1400850430,5460,5460,5460,5460,531
20230927,134900,1397951170,5440,5440,5450,5440,1713
20230927,134800,1388630680,5440,5450,5450,5440,529
20230927,134700,1385751970,5460,5460,5460,5460,0
20230927,134600,1385751970,5460,5460,5460,5460,0
20230927,134500,1385751970,5460,5430,5460,5430,2464
20230927,134400,1372335800,5430,5420,5430,5420,618
20230927,134300,1368981020,5420,5430,5430,5420,201
20230927,134200,1367891590,5430,5430,5430,5430,3
20230927,134100,1367875300,5420,5430,5430,5420,214
20230927,134000,1366713480,5430,5420,5430,5420,4963
20230927,133900,1339807390,5410,5420,5420,5410,500
20230927,133800,1337098080,5410,5440,5440,5410,2344
20230927,133700,1324392520,5440,5440,5440,5440,0
20230927,133600,1324392520,5440,5430,5440,5430,341
20230927,133500,1322537520,5430,5430,5430,5430,0
20230927,133400,1322537520,5430,5430,5430,5430,0
20230927,133300,1322537520,5430,5430,5430,5430,100
20230927,133200,1321994520,5440,5440,5440,5440,0
20230927,133100,1321994520,5440,5440,5440,5440,317
20230927,133000,1320270040,5440,5450,5450,5440,220
20230927,132900,1319072330,5450,5450,5450,5450,2
20230927,132800,1319061430,5450,5450,5450,5440,301
20230927,132700,1317423970,5440,5440,5440,5440,39
20230927,132600,1317211810,5440,5430,5440,5430,870
20230927,132500,1312487700,5420,5430,5430,5420,330
20230927,132400,1310697330,5440,5450,5450,5430,1380
20230927,132300,1303188360,5450,5430,5460,5420,2813
20230927,132200,1287895730,5440,5430,5450,5430,3254
20230927,132100,1270202730,5440,5440,5440,5440,483
20230927,132000,1267575210,5430,5430,5430,5430,406
20230927,131900,1265370630,5430,5440,5440,5430,2
20230927,131800,1265359760,5430,5430,5430,5430,17
20230927,131700,1265267450,5420,5420,5420,5420,702
20230927,131600,1261462610,5420,5430,5430,5420,230
20230927,131500,1260214050,5440,5440,5440,5440,1
20230927,131400,1260208610,5430,5430,5430,5430,4
20230927,131300,1260186890,5430,5430,5430,5430,1
20230927,131200,1260181460,5440,5440,5440,5440,116
20230927,131100,1259550420,5460,5450,5460,5430,1005
20230927,131000,1254077110,5450,5440,5450,5440,12
20230927,130900,1254011820,5440,5440,5440,5440,205
20230927,130800,1252896620,5430,5430,5430,5420,1355
20230927,130700,1245549510,5420,5420,5420,5420,200
20230927,130600,1244465510,5430,5430,5430,5430,10
20230927,130500,1244411210,5440,5440,5440,5440,1
20230927,130400,1244405770,5420,5420,5420,5420,300
20230927,130300,1242779770,5440,5440,5440,5440,200
20230927,130200,1241691770,5430,5430,5430,5420,402
20230927,130100,1239508920,5430,5440,5440,5430,556
20230927,130000,1236487980,5440,5440,5440,5440,400
20230927,125900,1234311980,5440,5440,5440,5440,301
20230927,125800,1232674540,5440,5440,5440,5410,406
20230927,125700,1230476720,5410,5410,5410,5410,65
20230927,125600,1230125070,5420,5420,5420,5420,124
20230927,125500,1229452990,5420,5440,5440,5420,556
20230927,125400,1226439450,5440,5420,5440,5420,5
20230927,125300,1226412310,5440,5410,5440,5410,3722
20230927,125200,1206264810,5400,5420,5420,5400,3167
20230927,125100,1189110610,5420,5430,5440,5420,906
20230927,125000,1184195780,5440,5440,5440,5440,206
20230927,124900,1183075140,5440,5440,5470,5430,2893
20230927,124800,1167351490,5440,5470,5480,5440,3556
20230927,124700,1147924690,5480,5460,5490,5460,6168
20230927,124600,1114139690,5460,5440,5460,5430,9432
20230927,124500,1062769050,5430,5430,5430,5430,1525
20230927,124400,1054488300,5420,5410,5420,5410,2001
20230927,124300,1043660010,5410,5410,5410,5410,279
20230927,124200,1042150620,5400,5400,5400,5400,890
20230927,124100,1037344620,5390,5390,5400,5390,1418
20230927,124000,1029695410,5390,5390,5390,5390,135
20230927,123900,1028967760,5390,5390,5390,5390,201
20230927,123800,1027884370,5390,5390,5390,5390,0
20230927,123700,1027884370,5390,5390,5390,5390,40
20230927,123600,1027668770,5390,5390,5390,5390,50
20230927,123500,1027399270,5400,5390,5400,5390,235
20230927,123400,1026130770,5400,5400,5400,5400,0
20230927,123300,1026130770,5400,5400,5400,5400,0
20230927,123200,1026130770,5400,5400,5400,5390,54
20230927,123100,1025839680,5390,5410,5410,5390,1853
20230927,123000,1015835860,5410,5410,5410,5410,5
20230927,122900,1015808810,5410,5410,5410,5410,60
20230927,122800,1015484210,5410,5410,5410,5410,10
20230927,122700,1015430110,5410,5410,5410,5410,11
20230927,122600,1015370600,5400,5400,5400,5400,0
20230927,122500,1015370600,5400,5400,5400,5400,0
20230927,122400,1015370600,5400,5400,5400,5400,1
20230927,122300,1015365200,5420,5410,5420,5410,56
20230927,122200,1015062230,5410,5410,5410,5410,0
20230927,122100,1015062230,5410,5410,5410,5410,42
20230927,122000,1014835010,5410,5410,5410,5410,73
20230927,121900,1014440080,5410,5410,5410,5410,0
20230927,121800,1014440080,5410,5410,5410,5410,0
20230927,121700,1014440080,5410,5410,5410,5410,0
20230927,121600,1014440080,5410,5410,5410,5410,0
20230927,121500,1014440080,5410,5410,5410,5410,0
20230927,121400,1014440080,5410,5400,5410,5400,155
20230927,121300,1013603060,5390,5390,5390,5390,874
20230927,121200,1008892200,5400,5400,5400,5400,874
20230927,121100,1004172600,5400,5400,5400,5400,0
20230927,121000,1004172600,5400,5400,5400,5400,2
20230927,120900,1004161800,5400,5400,5400,5400,1
20230927,120800,1004156400,5380,5380,5380,5380,67
20230927,120700,1003795940,5380,5380,5390,5380,365
20230927,120600,1001830530,5390,5390,5390,5390,133
20230927,120500,1001113660,5390,5390,5390,5390,0
20230927,120400,1001113660,5390,5390,5390,5390,290
20230927,120300,999550560,5390,5390,5390,5390,0
20230927,120200,999550560,5390,5390,5390,5390,0
20230927,120100,999550560,5390,5390,5390,5390,1095
20230927,120000,993648510,5390,5390,5390,5390,3
20230927,115900,993632340,5370,5390,5390,5370,11
20230927,115800,993573250,5380,5380,5380,5380,1007
20230927,115700,988155590,5380,5380,5380,5380,0
20230927,115600,988155590,5380,5360,5380,5360,2
20230927,115500,988144850,5370,5370,5370,5370,697
20230927,115400,984401960,5360,5360,5360,5360,888
20230927,115300,979642280,5360,5360,5360,5360,2444
20230927,115200,966542440,5360,5360,5360,5360,856
20230927,115100,961954280,5370,5360,5370,5350,1951
20230927,115000,951501410,5360,5360,5360,5360,316
20230927,114900,949807650,5360,5360,5360,5360,3684
20230927,114800,930061410,5370,5380,5380,5370,3111
20230927,114700,913347250,5380,5380,5380,5380,150
20230927,114600,912540250,5380,5380,5380,5380,0
20230927,114500,912540250,5380,5390,5390,5380,358
20230927,114400,910614010,5390,5390,5390,5390,0
20230927,114300,910614010,5390,5390,5390,5390,10
20230927,114200,910560110,5390,5390,5390,5390,240
20230927,114100,909266510,5390,5390,5390,5390,56
20230927,114000,908964670,5390,5390,5390,5390,0
20230927,113900,908964670,5390,5390,5390,5370,954
20230927,113800,903833390,5390,5390,5390,5380,223
20230927,113700,902631460,5390,5390,5390,5390,12
20230927,113600,902566780,5390,5390,5390,5390,0
20230927,113500,902566780,5390,5390,5390,5390,137
20230927,113400,901828350,5370,5370,5370,5370,110
20230927,113300,901237650,5370,5380,5380,5370,1818
20230927,113200,891458730,5390,5390,5390,5390,352
20230927,113100,889561450,5390,5390,5390,5390,300
20230927,113000,887944450,5390,5390,5390,5390,1065
20230927,112900,882204100,5410,5410,5410,5410,78
20230927,112800,881782120,5390,5390,5390,5390,50
20230927,112700,881512620,5390,5390,5390,5390,0
20230927,112600,881512620,5390,5390,5390,5390,33
20230927,112500,881334750,5380,5380,5380,5380,0
20230927,112400,881334750,5380,5380,5380,5380,0
20230927,112300,881334750,5380,5380,5380,5380,0
20230927,112200,881334750,5380,5380,5380,5380,810
20230927,112100,876976950,5380,5380,5380,5380,800
20230927,112000,872672950,5390,5400,5400,5390,482
20230927,111900,870074940,5400,5400,5400,5400,208
20230927,111800,868951740,5400,5400,5400,5400,5
20230927,111700,868924740,5410,5390,5410,5390,680
20230927,111600,865253330,5390,5410,5410,5390,7879
20230927,111500,822750610,5410,5410,5410,5410,1
20230927,111400,822745200,5410,5410,5410,5410,66
20230927,111300,822388140,5420,5420,5420,5420,3738
20230927,111200,802128180,5420,5440,5440,5420,7117
20230927,111100,763541950,5450,5450,5450,5450,7
20230927,111000,763503800,5450,5450,5450,5450,61
20230927,110900,763171350,5450,5450,5450,5450,1
20230927,110800,763165900,5450,5450,5450,5450,10
20230927,110700,763111400,5450,5450,5450,5450,798
20230927,110600,758762300,5450,5450,5450,5450,2
20230927,110500,758751400,5450,5450,5450,5450,28
20230927,110400,758598800,5440,5440,5450,5440,892
20230927,110300,753746150,5440,5440,5440,5440,10
20230927,110200,753691750,5440,5440,5440,5440,0
20230927,110100,753691750,5440,5440,5440,5440,10
20230927,110000,753637350,5430,5430,5440,5430,483
20230927,105900,751014460,5430,5430,5430,5430,0
20230927,105800,751014460,5430,5430,5430,5430,1300
20230927,105700,743955460,5440,5440,5440,5440,0
20230927,105600,743955460,5440,5440,5440,5440,51
20230927,105500,743678020,5430,5430,5430,5430,800
20230927,105400,739334020,5440,5440,5440,5440,747
20230927,105300,735270340,5440,5440,5440,5420,482
20230927,105200,732656260,5440,5430,5440,5430,15
20230927,105100,732574790,5430,5440,5440,5430,388
20230927,105000,730467940,5430,5440,5440,5430,1204
20230927,104900,723930180,5440,5440,5440,5440,0
20230927,104800,723930180,5440,5420,5440,5420,201
20230927,104700,722837840,5420,5420,5420,5420,50
20230927,104600,722566840,5420,5420,5420,5420,20
20230927,104500,722458440,5430,5430,5430,5430,676
20230927,104400,718787760,5430,5440,5450,5430,118
20230927,104300,718145850,5440,5450,5450,5440,1060
20230927,104200,712371140,5460,5460,5460,5450,32
20230927,104100,712196620,5450,5460,5460,5450,561
20230927,104000,709133960,5460,5460,5460,5460,19
20230927,103900,709030220,5460,5470,5470,5460,147
20230927,103800,708227370,5470,5460,5470,5450,148
20230927,103700,707419420,5460,5460,5460,5460,10
20230927,103600,707364820,5460,5460,5460,5460,759
20230927,103500,703220680,5460,5460,5460,5460,91
20230927,103400,702723820,5460,5460,5460,5460,0
20230927,103300,702723820,5460,5460,5460,5450,352
20230927,103200,700803870,5460,5460,5460,5460,178
20230927,103100,699831990,5440,5440,5440,5440,186
20230927,103000,698820150,5440,5440,5440,5440,200
20230927,102900,697732150,5440,5430,5440,5420,633
20230927,102800,694297090,5430,5450,5450,5430,1043
20230927,102700,688622460,5460,5450,5460,5450,913
20230927,102600,683646600,5450,5440,5450,5440,348
20230927,102500,681750100,5450,5440,5450,5440,3649
20230927,102400,661893640,5440,5430,5440,5420,1423
20230927,102300,654171120,5430,5430,5430,5430,178
20230927,102200,653204580,5430,5430,5430,5430,0
20230927,102100,653204580,5430,5430,5430,5430,10
20230927,102000,653150280,5430,5430,5430,5430,202
20230927,101900,652053420,5430,5430,5440,5420,484
20230927,101800,649426680,5420,5440,5440,5420,640
20230927,101700,645956440,5440,5440,5440,5440,10
20230927,101600,645902040,5440,5440,5440,5440,0
20230927,101500,645902040,5440,5440,5440,5440,14
20230927,101400,645825880,5430,5420,5430,5420,677
20230927,101300,642152700,5410,5410,5410,5410,75
20230927,101200,641746950,5420,5420,5420,5420,16
20230927,101100,641660230,5420,5420,5420,5420,0
20230927,101000,641660230,5420,5410,5420,5410,121
20230927,100900,641004440,5410,5400,5410,5400,42
20230927,100800,640777240,5410,5410,5410,5410,3
20230927,100700,640761010,5410,5410,5410,5410,10
20230927,100600,640706910,5410,5410,5410,5410,50
20230927,100500,640436410,5410,5410,5410,5390,152
20230927,100400,639617090,5390,5400,5410,5390,1010
20230927,100300,634170990,5400,5410,5410,5400,311
20230927,100200,632490420,5420,5400,5420,5400,466
20230927,100100,629973920,5400,5410,5410,5400,341
20230927,100000,628132200,5420,5410,5420,5410,122
20230927,095900,627472170,5420,5410,5420,5410,853
20230927,095800,622856330,5410,5400,5410,5400,138
20230927,095700,622110590,5400,5400,5400,5400,200
20230927,095600,621030590,5400,5390,5400,5390,48
20230927,095500,620771770,5390,5390,5390,5390,800
20230927,095400,616459770,5390,5400,5400,5390,124
20230927,095300,615791210,5400,5400,5400,5400,0
20230927,095200,615791210,5400,5400,5400,5400,100
20230927,095100,615251210,5400,5400,5400,5400,110
20230927,095000,614657210,5390,5380,5390,5380,490
20230927,094900,612016980,5380,5380,5380,5380,60
20230927,094800,611694180,5390,5390,5390,5380,320
20230927,094700,609970380,5390,5390,5390,5380,2397
20230927,094600,597060550,5390,5400,5400,5390,628
20230927,094500,593669550,5390,5420,5420,5390,408
20230927,094400,591466730,5400,5410,5420,5400,2074
20230927,094300,580260980,5410,5420,5420,5410,1231
20230927,094200,573599970,5420,5420,5420,5420,795
20230927,094100,569291070,5430,5430,5440,5430,114
20230927,094000,568671950,5430,5430,5430,5430,23
20230927,093900,568547060,5430,5430,5430,5430,928
20230927,093800,563508020,5440,5430,5440,5430,576
20230927,093700,560377820,5430,5430,5430,5430,116
20230927,093600,559747940,5430,5420,5430,5420,136
20230927,093500,559010060,5430,5440,5440,5430,252
20230927,093400,557641140,5430,5430,5430,5430,1004
20230927,093300,552189420,5420,5410,5420,5410,169
20230927,093200,551274510,5410,5380,5410,5380,15804
20230927,093100,466084570,5380,5380,5380,5370,513
20230927,093000,463329630,5380,5370,5380,5370,517
20230927,092900,460552940,5370,5340,5370,5310,1418
20230927,092800,453003610,5350,5380,5380,5340,1639
20230927,092700,444228700,5390,5390,5390,5390,0
20230927,092600,444228700,5390,5370,5390,5360,951
20230927,092500,439122100,5370,5360,5370,5360,4332
20230927,092400,415896930,5370,5370,5370,5370,170
20230927,092300,414984030,5370,5390,5390,5370,1031
20230927,092200,409447540,5390,5390,5390,5370,1390
20230927,092100,401968430,5390,5380,5400,5380,96
20230927,092000,401451690,5380,5370,5380,5370,31
20230927,091900,401285120,5380,5380,5380,5380,1579
20230927,091800,392790100,5380,5390,5400,5360,15778
20230927,091700,307904720,5400,5390,5400,5380,731
20230927,091600,303964630,5390,5400,5400,5390,446
20230927,091500,301560590,5400,5400,5400,5400,36
20230927,091400,301366190,5390,5400,5410,5390,1133
20230927,091300,295247900,5390,5410,5410,5390,311
20230927,091200,293569380,5400,5410,5410,5400,1015
20230927,091100,288082300,5410,5410,5410,5400,650
20230927,091000,284569680,5400,5400,5400,5390,2113
20230927,090900,273160460,5410,5400,5410,5390,1447
20230927,090800,265346640,5400,5370,5450,5370,1561
20230927,090700,256912990,5370,5380,5380,5370,951
20230927,090600,251800210,5380,5320,5400,5320,12634
20230927,090500,184270250,5330,5330,5330,5320,1219
20230927,090400,177773070,5330,5310,5340,5290,9626
20230927,090300,126712240,5310,5310,5310,5290,4035
20230927,090200,105320990,5300,5310,5330,5300,3198
20230927,090100,88351860,5290,5320,5320,5290,5341
20230927,090000,60017510,5300,5290,5320,5280,11330