KissMeData/000430/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183100,25354235980,6330,6330,6330,6330,36657
20230914,183000,25354235980,6330,6330,6330,6330,0
20230914,182900,25354235980,6330,6330,6330,6330,0
20230914,182800,25354235980,6330,6330,6330,6330,0
20230914,182700,25354235980,6330,6330,6330,6330,0
20230914,182600,25354235980,6330,6330,6330,6330,0
20230914,182500,25354235980,6330,6330,6330,6330,0
20230914,182400,25354235980,6330,6330,6330,6330,0
20230914,182300,25354235980,6330,6330,6330,6330,0
20230914,182200,25354235980,6330,6330,6330,6330,0
20230914,182100,25354235980,6330,6330,6330,6330,0
20230914,182000,25354235980,6330,6330,6330,6330,0
20230914,181900,25354235980,6330,6330,6330,6330,0
20230914,181800,25354235980,6330,6330,6330,6330,0
20230914,181700,25354235980,6330,6330,6330,6330,0
20230914,181600,25354235980,6330,6330,6330,6330,0
20230914,181500,25354235980,6330,6330,6330,6330,0
20230914,181400,25354235980,6330,6330,6330,6330,0
20230914,181300,25354235980,6330,6330,6330,6330,0
20230914,181200,25354235980,6330,6330,6330,6330,0
20230914,181100,25354235980,6330,6330,6330,6330,0
20230914,181000,25354235980,6330,6330,6330,6330,0
20230914,180900,25354235980,6330,6330,6330,6330,0
20230914,180800,25354235980,6330,6330,6330,6330,0
20230914,180700,25354235980,6330,6330,6330,6330,0
20230914,180600,25354235980,6330,6330,6330,6330,0
20230914,180500,25354235980,6330,6330,6330,6330,0
20230914,180400,25354235980,6330,6330,6330,6330,0
20230914,180300,25354235980,6330,6330,6330,6330,0
20230914,180200,25354235980,6330,6330,6330,6330,0
20230914,180100,25354235980,6330,6330,6330,6330,36657
20230914,180000,25354235980,6330,6330,6330,6330,0
20230914,175900,25354235980,6330,6330,6330,6330,0
20230914,175800,25354235980,6330,6330,6330,6330,0
20230914,175700,25354235980,6330,6330,6330,6330,0
20230914,175600,25354235980,6330,6330,6330,6330,0
20230914,175500,25354235980,6330,6330,6330,6330,0
20230914,175400,25354235980,6330,6330,6330,6330,0
20230914,175300,25354235980,6330,6330,6330,6330,0
20230914,175200,25354235980,6330,6330,6330,6330,0
20230914,175100,25354235980,6330,6330,6330,6330,0
20230914,175000,25354235980,6330,6330,6330,6330,0
20230914,174900,25354235980,6330,6330,6330,6330,0
20230914,174800,25354235980,6330,6330,6330,6330,0
20230914,174700,25354235980,6330,6330,6330,6330,0
20230914,174600,25354235980,6330,6330,6330,6330,0
20230914,174500,25354235980,6330,6330,6330,6330,0
20230914,174400,25354235980,6330,6330,6330,6330,0
20230914,174300,25354235980,6330,6330,6330,6330,0
20230914,174200,25354235980,6330,6330,6330,6330,0
20230914,174100,25354235980,6330,6330,6330,6330,0
20230914,174000,25354235980,6330,6330,6330,6330,0
20230914,173900,25354235980,6330,6330,6330,6330,0
20230914,173800,25354235980,6330,6330,6330,6330,0
20230914,173700,25354235980,6330,6330,6330,6330,0
20230914,173600,25354235980,6330,6330,6330,6330,0
20230914,173500,25354235980,6330,6330,6330,6330,0
20230914,173400,25354235980,6330,6330,6330,6330,0
20230914,173300,25354235980,6330,6330,6330,6330,0
20230914,173200,25354235980,6330,6330,6330,6330,0
20230914,173100,25354235980,6330,6330,6330,6330,36657
20230914,173000,25354235980,6330,6330,6330,6330,0
20230914,172900,25354235980,6330,6330,6330,6330,0
20230914,172800,25354235980,6330,6330,6330,6330,0
20230914,172700,25354235980,6330,6330,6330,6330,0
20230914,172600,25354235980,6330,6330,6330,6330,0
20230914,172500,25354235980,6330,6330,6330,6330,0
20230914,172400,25354235980,6330,6330,6330,6330,0
20230914,172300,25354235980,6330,6330,6330,6330,0
20230914,172200,25354235980,6330,6330,6330,6330,0
20230914,172100,25354235980,6330,6330,6330,6330,0
20230914,172000,25354235980,6330,6330,6330,6330,0
20230914,171900,25354235980,6330,6330,6330,6330,0
20230914,171800,25354235980,6330,6330,6330,6330,0
20230914,171700,25354235980,6330,6330,6330,6330,0
20230914,171600,25354235980,6330,6330,6330,6330,0
20230914,171500,25354235980,6330,6330,6330,6330,0
20230914,171400,25354235980,6330,6330,6330,6330,0
20230914,171300,25354235980,6330,6330,6330,6330,0
20230914,171200,25354235980,6330,6330,6330,6330,0
20230914,171100,25354235980,6330,6330,6330,6330,0
20230914,171000,25354235980,6330,6330,6330,6330,0
20230914,170900,25354235980,6330,6330,6330,6330,0
20230914,170800,25354235980,6330,6330,6330,6330,0
20230914,170700,25354235980,6330,6330,6330,6330,0
20230914,170600,25354235980,6330,6330,6330,6330,0
20230914,170500,25354235980,6330,6330,6330,6330,0
20230914,170400,25354235980,6330,6330,6330,6330,0
20230914,170300,25354235980,6330,6330,6330,6330,0
20230914,170200,25354235980,6330,6330,6330,6330,0
20230914,170100,25354235980,6330,6330,6330,6330,36657
20230914,170000,25354235980,6330,6330,6330,6330,0
20230914,165900,25354235980,6330,6330,6330,6330,0
20230914,165800,25354235980,6330,6330,6330,6330,0
20230914,165700,25354235980,6330,6330,6330,6330,0
20230914,165600,25354235980,6330,6330,6330,6330,0
20230914,165500,25354235980,6330,6330,6330,6330,0
20230914,165400,25354235980,6330,6330,6330,6330,0
20230914,165300,25354235980,6330,6330,6330,6330,0
20230914,165200,25354235980,6330,6330,6330,6330,0
20230914,165100,25354235980,6330,6330,6330,6330,0
20230914,165000,25354235980,6330,6330,6330,6330,0
20230914,164900,25354235980,6330,6330,6330,6330,0
20230914,164800,25354235980,6330,6330,6330,6330,0
20230914,164700,25354235980,6330,6330,6330,6330,0
20230914,164600,25354235980,6330,6330,6330,6330,0
20230914,164500,25354235980,6330,6330,6330,6330,0
20230914,164400,25354235980,6330,6330,6330,6330,0
20230914,164300,25354235980,6330,6330,6330,6330,0
20230914,164200,25354235980,6330,6330,6330,6330,0
20230914,164100,25354235980,6330,6330,6330,6330,0
20230914,164000,25354235980,6330,6330,6330,6330,0
20230914,163900,25354235980,6330,6330,6330,6330,0
20230914,163800,25354235980,6330,6330,6330,6330,0
20230914,163700,25354235980,6330,6330,6330,6330,0
20230914,163600,25354235980,6330,6330,6330,6330,0
20230914,163500,25354235980,6330,6330,6330,6330,0
20230914,163400,25354235980,6330,6330,6330,6330,0
20230914,163300,25354235980,6330,6330,6330,6330,0
20230914,163200,25354235980,6330,6330,6330,6330,0
20230914,163100,25354235980,6330,6330,6330,6330,36657
20230914,163000,25354235980,6330,6330,6330,6330,0
20230914,162900,25354235980,6330,6330,6330,6330,0
20230914,162800,25354235980,6330,6330,6330,6330,0
20230914,162700,25354235980,6330,6330,6330,6330,0
20230914,162600,25354235980,6330,6330,6330,6330,0
20230914,162500,25354235980,6330,6330,6330,6330,0
20230914,162400,25354235980,6330,6330,6330,6330,0
20230914,162300,25354235980,6330,6330,6330,6330,0
20230914,162200,25354235980,6330,6330,6330,6330,0
20230914,162100,25354235980,6330,6330,6330,6330,0
20230914,162000,25354235980,6330,6330,6330,6330,0
20230914,161900,25354235980,6330,6330,6330,6330,0
20230914,161800,25354235980,6330,6330,6330,6330,0
20230914,161700,25354235980,6330,6330,6330,6330,0
20230914,161600,25354235980,6330,6330,6330,6330,0
20230914,161500,25354235980,6330,6330,6330,6330,0
20230914,161400,25354235980,6330,6330,6330,6330,0
20230914,161300,25354235980,6330,6330,6330,6330,0
20230914,161200,25354235980,6330,6330,6330,6330,0
20230914,161100,25354235980,6330,6330,6330,6330,0
20230914,161000,25354235980,6330,6330,6330,6330,0
20230914,160900,25354235980,6330,6330,6330,6330,0
20230914,160800,25354235980,6330,6330,6330,6330,0
20230914,160700,25354235980,6330,6330,6330,6330,0
20230914,160600,25354235980,6330,6330,6330,6330,0
20230914,160500,25354235980,6330,6330,6330,6330,0
20230914,160400,25354235980,6330,6330,6330,6330,0
20230914,160300,25354235980,6330,6330,6330,6330,0
20230914,160200,25354235980,6330,6330,6330,6330,0
20230914,160100,25354235980,6330,6330,6330,6330,36657
20230914,160000,25354235980,6330,6330,6330,6330,0
20230914,155900,25354235980,6330,6330,6330,6330,0
20230914,155800,25354235980,6330,6330,6330,6330,0
20230914,155700,25354235980,6330,6330,6330,6330,0
20230914,155600,25354235980,6330,6330,6330,6330,0
20230914,155500,25354235980,6330,6330,6330,6330,0
20230914,155400,25354235980,6330,6330,6330,6330,0
20230914,155300,25354235980,6330,6330,6330,6330,0
20230914,155200,25354235980,6330,6330,6330,6330,0
20230914,155100,25354235980,6330,6330,6330,6330,0
20230914,155000,25354235980,6330,6330,6330,6330,0
20230914,154900,25354235980,6330,6330,6330,6330,0
20230914,154800,25354235980,6330,6330,6330,6330,0
20230914,154700,25354235980,6330,6330,6330,6330,0
20230914,154600,25354235980,6330,6330,6330,6330,0
20230914,154500,25354235980,6330,6330,6330,6330,0
20230914,154400,25354235980,6330,6330,6330,6330,0
20230914,154300,25354235980,6330,6330,6330,6330,0
20230914,154200,25354235980,6330,6330,6330,6330,0
20230914,154100,25354235980,6330,6330,6330,6330,0
20230914,154000,25354235980,6330,6330,6330,6330,0
20230914,153900,25354235980,6330,6330,6330,6330,0
20230914,153800,25354235980,6330,6330,6330,6330,0
20230914,153700,25354235980,6330,6330,6330,6330,0
20230914,153600,25354235980,6330,6330,6330,6330,0
20230914,153500,25354235980,6330,6330,6330,6330,0
20230914,153400,25354235980,6330,6330,6330,6330,0
20230914,153300,25354235980,6330,6330,6330,6330,0
20230914,153200,25354235980,6330,6330,6330,6330,0
20230914,153100,25354235980,6330,6330,6330,6330,36657
20230914,153000,25354235980,6330,6330,6330,6330,36657
20230914,152900,25122197170,6370,6370,6370,6370,0
20230914,152800,25122197170,6370,6370,6370,6370,0
20230914,152700,25122197170,6370,6370,6370,6370,0
20230914,152600,25122197170,6370,6370,6370,6370,0
20230914,152500,25122197170,6370,6370,6370,6370,0
20230914,152400,25122197170,6370,6370,6370,6370,0
20230914,152300,25122197170,6370,6370,6370,6370,0
20230914,152200,25122197170,6370,6370,6370,6370,0
20230914,152100,25122197170,6370,6370,6370,6370,0
20230914,152000,25122197170,6370,6370,6370,6370,0
20230914,151900,25122197170,6370,6360,6370,6330,3003
20230914,151800,25103117780,6360,6360,6360,6330,1849
20230914,151700,25091396990,6360,6330,6360,6320,12431
20230914,151600,25012554580,6340,6340,6350,6330,3485
20230914,151500,24990467640,6340,6340,6350,6330,2370
20230914,151400,24975451700,6340,6340,6340,6330,1176
20230914,151300,24967997960,6340,6340,6360,6340,1271
20230914,151200,24959938370,6340,6360,6360,6340,6713
20230914,151100,24917342710,6360,6350,6360,6350,2044
20230914,151000,24904358980,6350,6350,6350,6340,954
20230914,150900,24898302390,6340,6350,6360,6340,1165
20230914,150800,24890904450,6350,6350,6360,6350,2596
20230914,150700,24874418220,6350,6340,6350,6330,2390
20230914,150600,24859262200,6330,6320,6340,6310,2168
20230914,150500,24845533930,6320,6340,6340,6310,4886
20230914,150400,24814654990,6340,6340,6350,6330,1352
20230914,150300,24806084020,6340,6350,6350,6330,7316
20230914,150200,24759747980,6350,6360,6360,6340,4634
20230914,150100,24730325430,6350,6370,6370,6350,1629
20230914,150000,24719965010,6360,6370,6380,6350,2843
20230914,145900,24701879080,6370,6360,6370,6360,1573
20230914,145800,24691873190,6360,6350,6380,6350,1609
20230914,145700,24681630040,6370,6380,6380,6360,6275
20230914,145600,24641682110,6380,6380,6390,6380,2155
20230914,145500,24627932510,6380,6390,6400,6380,1217
20230914,145400,24620163640,6400,6400,6400,6380,2373
20230914,145300,24604999890,6390,6390,6400,6390,1773
20230914,145200,24593664830,6390,6400,6400,6390,1847
20230914,145100,24581844050,6400,6410,6410,6400,874
20230914,145000,24576249440,6410,6410,6410,6400,2536
20230914,144900,24559999160,6410,6390,6410,6390,5571
20230914,144800,24524339000,6380,6380,6390,6380,2309
20230914,144700,24509602570,6370,6390,6390,6370,2136
20230914,144600,24495976330,6390,6380,6390,6380,364
20230914,144500,24493652240,6380,6390,6390,6370,664
20230914,144400,24489416150,6380,6370,6390,6350,7940
20230914,144300,24438854770,6370,6390,6400,6360,9273
20230914,144200,24379793780,6390,6390,6400,6380,1612
20230914,144100,24369491910,6390,6380,6390,6380,1977
20230914,144000,24356865090,6390,6390,6400,6390,5842
20230914,143900,24319519900,6380,6400,6400,6360,6014
20230914,143800,24281155980,6380,6390,6400,6360,7041
20230914,143700,24236302860,6400,6390,6400,6390,2812
20230914,143600,24218334120,6410,6410,6420,6380,10244
20230914,143500,24152856200,6420,6420,6420,6420,113
20230914,143400,24152130740,6420,6410,6430,6410,4132
20230914,143300,24125639230,6410,6400,6410,6390,2424
20230914,143200,24110134120,6390,6410,6410,6390,4585
20230914,143100,24080800480,6390,6410,6410,6380,2582
20230914,143000,24064295450,6400,6410,6420,6400,3431
20230914,142900,24042306670,6400,6420,6420,6390,9299
20230914,142800,23982773750,6430,6420,6430,6410,2769
20230914,142700,23964998150,6420,6430,6440,6420,7673
20230914,142600,23915677390,6440,6440,6440,6430,311
20230914,142500,23913675810,6440,6450,6450,6440,791
20230914,142400,23908577260,6450,6460,6460,6450,1323
20230914,142300,23900042540,6450,6460,6460,6450,162
20230914,142200,23898997060,6460,6440,6460,6430,3048
20230914,142100,23879355710,6440,6440,6450,6440,281
20230914,142000,23877544310,6440,6440,6440,6440,104
20230914,141900,23876874550,6450,6450,6460,6440,2698
20230914,141800,23859488670,6450,6450,6450,6420,8451
20230914,141700,23805049340,6440,6440,6440,6430,5367
20230914,141600,23770495870,6440,6450,6450,6440,429
20230914,141500,23767729860,6450,6440,6450,6440,689
20230914,141400,23763291350,6450,6460,6470,6450,5359
20230914,141300,23728724710,6460,6440,6470,6440,2707
20230914,141200,23711266220,6440,6430,6450,6430,2275
20230914,141100,23696616320,6430,6430,6440,6420,2047
20230914,141000,23683456160,6420,6440,6440,6420,352
20230914,140900,23681196210,6410,6420,6440,6410,3319
20230914,140800,23659873840,6420,6420,6430,6410,3246
20230914,140700,23639053110,6420,6440,6440,6420,3002
20230914,140600,23619746390,6430,6430,6450,6430,811
20230914,140500,23614524450,6440,6440,6440,6420,2504
20230914,140400,23598412270,6420,6440,6440,6410,2707
20230914,140300,23581004450,6430,6440,6450,6430,2181
20230914,140200,23566968370,6440,6440,6450,6440,1278
20230914,140100,23558737390,6440,6430,6440,6430,1448
20230914,140000,23549426740,6430,6450,6460,6430,1417
20230914,135900,23540302320,6450,6460,6460,6450,202
20230914,135800,23538998600,6450,6470,6470,6450,2859
20230914,135700,23520533130,6470,6460,6470,6460,1294
20230914,135600,23512165220,6460,6480,6480,6460,765
20230914,135500,23507219380,6480,6460,6500,6460,14336
20230914,135400,23414340210,6460,6450,6460,6450,1286
20230914,135300,23406040870,6450,6440,6450,6440,804
20230914,135200,23400858200,6450,6450,6450,6440,823
20230914,135100,23395551010,6450,6460,6460,6440,1109
20230914,135000,23388393840,6460,6420,6460,6410,2148
20230914,134900,23374577720,6410,6420,6430,6410,1701
20230914,134800,23363667560,6410,6440,6450,6410,7123
20230914,134700,23317918470,6430,6450,6470,6430,5824
20230914,134600,23280356370,6450,6480,6480,6450,3747
20230914,134500,23256151530,6480,6480,6490,6460,3925
20230914,134400,23230736160,6490,6480,6490,6480,1232
20230914,134300,23222751110,6480,6490,6500,6470,5061
20230914,134200,23189937780,6500,6480,6500,6470,12790
20230914,134100,23107011810,6500,6490,6500,6480,7207
20230914,134000,23060212500,6490,6470,6500,6470,12439
20230914,133900,22979502150,6470,6440,6490,6430,29096
20230914,133800,22791417080,6440,6420,6440,6420,8369
20230914,133700,22737613180,6430,6420,6430,6420,3909
20230914,133600,22712512860,6410,6410,6420,6400,2559
20230914,133500,22696111020,6410,6410,6410,6400,2660
20230914,133400,22679085280,6410,6410,6420,6410,1933
20230914,133300,22666694730,6410,6410,6420,6410,1809
20230914,133200,22655098160,6410,6430,6430,6410,4958
20230914,133100,22623256550,6440,6430,6440,6410,11129
20230914,133000,22551664610,6430,6390,6430,6390,14766
20230914,132900,22457044430,6400,6390,6400,6390,1752
20230914,132800,22445849110,6390,6390,6390,6380,359
20230914,132700,22443555310,6390,6390,6390,6380,2931
20230914,132600,22424837220,6390,6360,6390,6360,1806
20230914,132500,22413307190,6370,6360,6380,6360,2632
20230914,132400,22396528480,6360,6350,6360,6350,1285
20230914,132300,22388366250,6350,6350,6360,6350,1655
20230914,132200,22377856980,6350,6340,6350,6340,1005
20230914,132100,22371478250,6340,6320,6340,6320,1526
20230914,132000,22361818270,6310,6340,6340,6310,3005
20230914,131900,22342824900,6340,6330,6340,6330,253
20230914,131800,22341222870,6340,6340,6350,6330,597
20230914,131700,22337439840,6340,6310,6340,6310,3329
20230914,131600,22316376480,6310,6340,6340,6310,3818
20230914,131500,22292228010,6340,6350,6350,6340,2881
20230914,131400,22273958510,6350,6340,6350,6340,9
20230914,131300,22273901370,6350,6340,6350,6340,835
20230914,131200,22268605950,6340,6360,6360,6340,1171
20230914,131100,22261174150,6350,6350,6360,6350,942
20230914,131000,22255192440,6350,6350,6360,6350,968
20230914,130900,22249045620,6350,6360,6360,6350,532
20230914,130800,22245665690,6350,6350,6360,6350,283
20230914,130700,22243867970,6360,6340,6360,6340,3224
20230914,130600,22223401690,6340,6340,6340,6330,379
20230914,130500,22220999940,6350,6350,6350,6350,92
20230914,130400,22220415740,6330,6320,6350,6320,3889
20230914,130300,22195779630,6320,6320,6320,6310,5038
20230914,130200,22163947810,6320,6340,6340,6320,10967
20230914,130100,22094583890,6330,6340,6340,6330,2509
20230914,130000,22078679090,6340,6340,6350,6340,2957
20230914,125900,22059930460,6340,6340,6350,6340,1938
20230914,125800,22047641200,6350,6350,6360,6340,3832
20230914,125700,22023338360,6350,6350,6350,6340,1616
20230914,125600,22013079750,6350,6340,6350,6340,435
20230914,125500,22010317640,6350,6360,6360,6340,3529
20230914,125400,21987912070,6360,6350,6360,6350,770
20230914,125300,21983020660,6370,6370,6370,6350,7220
20230914,125200,21937078290,6380,6380,6380,6370,2183
20230914,125100,21923172350,6380,6380,6380,6370,1173
20230914,125000,21915698280,6380,6370,6380,6370,1690
20230914,124900,21904928840,6380,6380,6380,6370,191
20230914,124800,21903710840,6370,6370,6380,6370,610
20230914,124700,21899823290,6370,6380,6380,6370,547
20230914,124600,21896336030,6380,6370,6380,6370,307
20230914,124500,21894380420,6380,6380,6390,6380,489
20230914,124400,21891259940,6380,6380,6380,6380,1890
20230914,124300,21879201740,6380,6390,6390,6380,835
20230914,124200,21873873500,6390,6390,6390,6380,1410
20230914,124100,21864864750,6390,6380,6390,6380,270
20230914,124000,21863140490,6380,6390,6390,6380,353
20230914,123900,21860887960,6390,6380,6390,6380,1045
20230914,123800,21854219920,6380,6380,6390,6380,1347
20230914,123700,21845625320,6390,6380,6390,6380,110
20230914,123600,21844923510,6380,6390,6390,6380,433
20230914,123500,21842158730,6380,6380,6390,6370,1648
20230914,123400,21831644880,6380,6380,6390,6380,433
20230914,123300,21828882290,6380,6380,6390,6370,510
20230914,123200,21825629740,6390,6380,6390,6370,943
20230914,123100,21819613010,6370,6380,6380,6370,695
20230914,123000,21815183970,6380,6370,6380,6370,2300
20230914,122900,21800519880,6380,6370,6380,6370,337
20230914,122800,21798372980,6370,6360,6370,6350,1901
20230914,122700,21786280320,6360,6350,6370,6350,3021
20230914,122600,21767071760,6360,6350,6360,6350,502
20230914,122500,21763883180,6360,6350,6360,6350,52
20230914,122400,21763552470,6350,6360,6360,6350,978
20230914,122300,21757335960,6350,6360,6360,6350,791
20230914,122200,21752312040,6350,6360,6360,6350,514
20230914,122100,21749047050,6360,6360,6360,6350,306
20230914,122000,21747101940,6360,6350,6360,6350,142
20230914,121900,21746199980,6350,6360,6360,6350,892
20230914,121800,21740535540,6350,6360,6360,6350,1933
20230914,121700,21728257150,6350,6350,6350,6350,111
20230914,121600,21727552300,6360,6360,6360,6350,82
20230914,121500,21727031480,6360,6360,6360,6350,1478
20230914,121400,21717637690,6370,6370,6370,6360,259
20230914,121300,21715989730,6360,6360,6370,6360,536
20230914,121200,21712580670,6370,6370,6370,6360,306
20230914,121100,21710633380,6350,6360,6370,6350,1062
20230914,121000,21703880750,6360,6370,6370,6350,231
20230914,120900,21702413820,6350,6370,6370,6350,133
20230914,120800,21701567350,6360,6360,6370,6360,1246
20230914,120700,21693641330,6360,6370,6370,6360,288
20230914,120600,21691808930,6370,6360,6370,6360,295
20230914,120500,21689930960,6370,6370,6370,6360,174
20230914,120400,21688823520,6380,6360,6380,6360,728
20230914,120300,21684189800,6380,6350,6380,6350,2187
20230914,120200,21670288610,6350,6350,6350,6350,247
20230914,120100,21668720160,6350,6340,6350,6340,2789
20230914,120000,21651026540,6340,6360,6360,6340,2207
20230914,115900,21637025560,6350,6350,6360,6350,1659
20230914,115800,21626484290,6350,6350,6360,6350,1755
20230914,115700,21615340030,6360,6360,6360,6350,1457
20230914,115600,21606076230,6360,6360,6370,6360,1146
20230914,115500,21598787460,6360,6380,6380,6360,1597
20230914,115400,21588630340,6380,6370,6380,6370,1978
20230914,115300,21576027550,6370,6370,6380,6370,2132
20230914,115200,21562446410,6370,6380,6390,6370,1794
20230914,115100,21551013350,6380,6370,6380,6370,450
20230914,115000,21548142450,6380,6380,6380,6380,1968
20230914,114900,21535586610,6380,6390,6390,6380,140
20230914,114800,21534692020,6400,6400,6400,6390,481
20230914,114700,21531615160,6390,6380,6400,6380,229
20230914,114600,21530153430,6380,6380,6390,6380,819
20230914,114500,21524924290,6390,6380,6390,6380,263
20230914,114400,21523245410,6400,6380,6400,6380,790
20230914,114300,21518192860,6390,6390,6390,6390,483
20230914,114200,21515106490,6390,6390,6390,6380,1345
20230914,114100,21506514530,6380,6390,6390,6380,452
20230914,114000,21503627310,6380,6390,6390,6380,1777
20230914,113900,21492288910,6380,6390,6400,6380,1216
20230914,113800,21484518720,6400,6400,6400,6390,305
20230914,113700,21482569690,6390,6400,6400,6390,572
20230914,113600,21478909940,6390,6390,6400,6390,3024
20230914,113500,21459586570,6390,6400,6410,6390,1600
20230914,113400,21449350160,6410,6410,6410,6400,2597
20230914,113300,21432716270,6410,6410,6410,6410,1197
20230914,113200,21425043500,6420,6420,6420,6410,1892
20230914,113100,21412914160,6420,6420,6420,6410,1397
20230914,113000,21403957490,6420,6420,6420,6410,5657
20230914,112900,21367658090,6420,6440,6440,6420,1337
20230914,112800,21359061860,6440,6430,6440,6430,1604
20230914,112700,21348744650,6420,6430,6440,6420,1733
20230914,112600,21337597410,6430,6430,6430,6420,1159
20230914,112500,21330150720,6430,6440,6440,6420,1661
20230914,112400,21319467710,6440,6440,6440,6420,1027
20230914,112300,21312864050,6430,6410,6430,6410,2038
20230914,112200,21299768010,6420,6420,6430,6420,2861
20230914,112100,21281380870,6420,6420,6420,6410,2462
20230914,112000,21265575920,6420,6410,6420,6410,894
20230914,111900,21259844680,6410,6420,6420,6410,423
20230914,111800,21257131800,6410,6390,6410,6390,2344
20230914,111700,21242129930,6400,6410,6410,6400,1832
20230914,111600,21230399270,6410,6410,6420,6400,1805
20230914,111500,21218821190,6420,6400,6420,6400,6611
20230914,111400,21176411240,6400,6400,6400,6390,1088
20230914,111300,21169450190,6400,6400,6400,6390,1870
20230914,111200,21157484300,6390,6390,6400,6390,521
20230914,111100,21154153950,6390,6380,6390,6380,1716
20230914,111000,21143193060,6370,6380,6380,6370,498
20230914,110900,21140017900,6380,6380,6390,6380,383
20230914,110800,21137574320,6380,6380,6390,6380,996
20230914,110700,21131215880,6380,6390,6390,6380,498
20230914,110600,21128035170,6390,6370,6390,6370,1385
20230914,110500,21119203450,6380,6380,6380,6370,2004
20230914,110400,21106430930,6380,6390,6390,6360,4653
20230914,110300,21076751770,6390,6420,6420,6380,6795
20230914,110200,21033280760,6420,6350,6430,6350,40776
20230914,110100,20773346880,6350,6360,6360,6350,1738
20230914,110000,20762309360,6360,6350,6360,6350,2254
20230914,105900,20747995540,6360,6360,6360,6350,856
20230914,105800,20742554280,6360,6360,6370,6350,3161
20230914,105700,20722459550,6360,6370,6370,6360,2261
20230914,105600,20708072410,6370,6360,6370,6360,1223
20230914,105500,20700289600,6370,6360,6370,6360,1082
20230914,105400,20693400790,6360,6360,6370,6360,2476
20230914,105300,20677636150,6370,6360,6370,6350,2930
20230914,105200,20658996250,6360,6350,6360,6350,1961
20230914,105100,20646540940,6350,6350,6360,6340,2700
20230914,105000,20629396980,6350,6350,6360,6340,1955
20230914,104900,20616984980,6360,6340,6360,6340,3813
20230914,104800,20592754400,6340,6320,6360,6320,35864
20230914,104700,20365957970,6320,6360,6370,6320,9994
20230914,104600,20302605620,6350,6330,6350,6320,12880
20230914,104500,20220978290,6340,6330,6350,6320,5135
20230914,104400,20188483800,6330,6340,6350,6330,4029
20230914,104300,20162963080,6330,6330,6360,6320,13452
20230914,104200,20077781110,6330,6350,6360,6330,24144
20230914,104100,19924607980,6350,6370,6370,6350,3435
20230914,104000,19902772610,6370,6360,6380,6360,4814
20230914,103900,19872126460,6360,6340,6390,6340,11352
20230914,103800,19799916060,6350,6370,6370,6350,19950
20230914,103700,19673119610,6370,6420,6430,6370,39291
20230914,103600,19421773490,6420,6420,6430,6420,1040
20230914,103500,19415096680,6420,6440,6440,6420,3430
20230914,103400,19393044440,6430,6420,6450,6420,5435
20230914,103300,19358071790,6410,6420,6430,6410,3574
20230914,103200,19335135680,6410,6410,6420,6410,8751
20230914,103100,19279018950,6410,6410,6420,6410,5359
20230914,103000,19244667340,6420,6410,6420,6410,8349
20230914,102900,19191141410,6410,6430,6430,6410,11291
20230914,102800,19118620850,6430,6470,6470,6430,9555
20230914,102700,19057074270,6450,6470,6490,6450,11286
20230914,102600,18984036630,6480,6460,6480,6460,4605
20230914,102500,18954241360,6470,6450,6480,6450,4456
20230914,102400,18925446800,6460,6460,6470,6450,1454
20230914,102300,18916057340,6470,6450,6470,6440,3717
20230914,102200,18892076280,6450,6460,6470,6440,3188
20230914,102100,18871498390,6460,6450,6470,6450,1523
20230914,102000,18861660290,6460,6460,6460,6440,2110
20230914,101900,18848044050,6470,6440,6470,6440,6409
20230914,101800,18806714950,6430,6440,6450,6420,4977
20230914,101700,18774700100,6440,6450,6450,6420,2609
20230914,101600,18757921940,6450,6440,6450,6420,4747
20230914,101500,18727377980,6440,6450,6460,6440,3560
20230914,101400,18704426630,6450,6460,6470,6450,1603
20230914,101300,18694080810,6460,6470,6480,6460,2989
20230914,101200,18674736400,6470,6430,6480,6420,5256
20230914,101100,18640857890,6440,6420,6440,6410,12824
20230914,101000,18558555150,6420,6450,6450,6420,22052
20230914,100900,18416762080,6450,6440,6470,6440,10233
20230914,100800,18350777940,6450,6450,6480,6440,21596
20230914,100700,18211446360,6460,6470,6470,6450,13163
20230914,100600,18126452660,6470,6550,6550,6470,45636
20230914,100500,17829593940,6550,6560,6560,6540,4554
20230914,100400,17799783300,6550,6560,6580,6550,8793
20230914,100300,17742077680,6570,6550,6600,6550,10317
20230914,100200,17674266030,6550,6530,6570,6520,8240
20230914,100100,17620375560,6520,6520,6530,6510,2219
20230914,100000,17605902940,6530,6520,6530,6500,7529
20230914,095900,17556842010,6510,6520,6520,6500,8243
20230914,095800,17503196950,6510,6520,6530,6510,27550
20230914,095700,17323706420,6520,6530,6540,6520,4440
20230914,095600,17294723620,6530,6540,6550,6520,24700
20230914,095500,17133362900,6540,6550,6560,6540,4694
20230914,095400,17102618180,6550,6560,6570,6550,2279
20230914,095300,17087668110,6560,6550,6570,6550,3306
20230914,095200,17065985210,6550,6600,6600,6550,7091
20230914,095100,17019417250,6580,6580,6600,6570,15843
20230914,095000,16914970350,6570,6540,6580,6540,11447
20230914,094900,16839951890,6550,6530,6550,6520,7994
20230914,094800,16787633610,6530,6520,6540,6520,12687
20230914,094700,16704851130,6520,6530,6530,6520,2656
20230914,094600,16687529650,6530,6520,6550,6510,14623
20230914,094500,16592025120,6530,6560,6570,6510,23616
20230914,094400,16437813630,6550,6610,6640,6550,30528
20230914,094300,16236462200,6610,6610,6670,6600,20719
20230914,094200,16098787810,6610,6580,6610,6570,11314
20230914,094100,16024222360,6580,6600,6610,6570,16200
20230914,094000,15917523870,6600,6620,6630,6590,16994
20230914,093900,15805209540,6620,6650,6650,6610,11239
20230914,093800,15730782310,6640,6620,6680,6620,65568
20230914,093700,15294665190,6630,6600,6630,6600,6021
20230914,093600,15254878160,6610,6630,6640,6600,24756
20230914,093500,15090908930,6620,6660,6660,6610,22761
20230914,093400,14939928340,6650,6660,6690,6610,72426
20230914,093300,14457618510,6660,6540,6680,6540,53745
20230914,093200,14101677540,6540,6540,6560,6540,3445
20230914,093100,14079120100,6540,6560,6570,6540,7076
20230914,093000,14032768040,6560,6520,6580,6520,15513
20230914,092900,13931030640,6520,6550,6570,6520,8022
20230914,092800,13878526280,6550,6540,6570,6540,3939
20230914,092700,13852709370,6550,6600,6600,6540,27938
20230914,092600,13669198460,6590,6510,6600,6500,33987
20230914,092500,13446044850,6500,6520,6520,6500,7943
20230914,092400,13394360410,6510,6500,6530,6490,16535
20230914,092300,13286630200,6500,6490,6500,6450,17062
20230914,092200,13176213400,6480,6450,6530,6430,59203
20230914,092100,12793080990,6460,6480,6490,6410,56163
20230914,092000,12430822320,6480,6570,6570,6480,82692
20230914,091900,11891121220,6560,6570,6580,6550,16985
20230914,091800,11779607440,6570,6540,6590,6540,21692
20230914,091700,11637372200,6540,6620,6620,6540,32897
20230914,091600,11421116820,6610,6650,6690,6610,43126
20230914,091500,11134337430,6640,6580,6650,6560,31180
20230914,091400,10928789590,6580,6580,6590,6550,31370
20230914,091300,10722712530,6580,6660,6660,6580,37195
20230914,091200,10476823730,6650,6630,6670,6630,21940
20230914,091100,10330895070,6630,6610,6650,6600,25689
20230914,091000,10160896220,6610,6670,6700,6610,44656
20230914,090900,9863287480,6690,6620,6700,6610,37743
20230914,090800,9612604660,6620,6720,6720,6600,83640
20230914,090700,9055527710,6720,6730,6740,6650,135333
20230914,090600,8148732990,6730,6580,6730,6530,124545
20230914,090500,7322637340,6580,6650,6650,6570,109036
20230914,090400,6601042500,6660,6720,6740,6630,116304
20230914,090300,5824131290,6720,6600,6770,6590,178917
20230914,090200,4628228220,6600,6630,6770,6570,212893
20230914,090100,3207478190,6640,6490,6790,6450,290824
20230914,090000,1277645290,6510,6340,6510,6310,199635