KissMeData/000430/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,183100,6188379920,6200,6200,6200,6200,16733
20230920,183000,6188379920,6200,6200,6200,6200,0
20230920,182900,6188379920,6200,6200,6200,6200,0
20230920,182800,6188379920,6200,6200,6200,6200,0
20230920,182700,6188379920,6200,6200,6200,6200,0
20230920,182600,6188379920,6200,6200,6200,6200,0
20230920,182500,6188379920,6200,6200,6200,6200,0
20230920,182400,6188379920,6200,6200,6200,6200,0
20230920,182300,6188379920,6200,6200,6200,6200,0
20230920,182200,6188379920,6200,6200,6200,6200,0
20230920,182100,6188379920,6200,6200,6200,6200,0
20230920,182000,6188379920,6200,6200,6200,6200,0
20230920,181900,6188379920,6200,6200,6200,6200,0
20230920,181800,6188379920,6200,6200,6200,6200,0
20230920,181700,6188379920,6200,6200,6200,6200,0
20230920,181600,6188379920,6200,6200,6200,6200,0
20230920,181500,6188379920,6200,6200,6200,6200,0
20230920,181400,6188379920,6200,6200,6200,6200,0
20230920,181300,6188379920,6200,6200,6200,6200,0
20230920,181200,6188379920,6200,6200,6200,6200,0
20230920,181100,6188379920,6200,6200,6200,6200,0
20230920,181000,6188379920,6200,6200,6200,6200,0
20230920,180900,6188379920,6200,6200,6200,6200,0
20230920,180800,6188379920,6200,6200,6200,6200,0
20230920,180700,6188379920,6200,6200,6200,6200,0
20230920,180600,6188379920,6200,6200,6200,6200,0
20230920,180500,6188379920,6200,6200,6200,6200,0
20230920,180400,6188379920,6200,6200,6200,6200,0
20230920,180300,6188379920,6200,6200,6200,6200,0
20230920,180200,6188379920,6200,6200,6200,6200,0
20230920,180100,6188379920,6200,6200,6200,6200,16733
20230920,180000,6188379920,6200,6200,6200,6200,0
20230920,175900,6188379920,6200,6200,6200,6200,0
20230920,175800,6188379920,6200,6200,6200,6200,0
20230920,175700,6188379920,6200,6200,6200,6200,0
20230920,175600,6188379920,6200,6200,6200,6200,0
20230920,175500,6188379920,6200,6200,6200,6200,0
20230920,175400,6188379920,6200,6200,6200,6200,0
20230920,175300,6188379920,6200,6200,6200,6200,0
20230920,175200,6188379920,6200,6200,6200,6200,0
20230920,175100,6188379920,6200,6200,6200,6200,0
20230920,175000,6188379920,6200,6200,6200,6200,0
20230920,174900,6188379920,6200,6200,6200,6200,0
20230920,174800,6188379920,6200,6200,6200,6200,0
20230920,174700,6188379920,6200,6200,6200,6200,0
20230920,174600,6188379920,6200,6200,6200,6200,0
20230920,174500,6188379920,6200,6200,6200,6200,0
20230920,174400,6188379920,6200,6200,6200,6200,0
20230920,174300,6188379920,6200,6200,6200,6200,0
20230920,174200,6188379920,6200,6200,6200,6200,0
20230920,174100,6188379920,6200,6200,6200,6200,0
20230920,174000,6188379920,6200,6200,6200,6200,0
20230920,173900,6188379920,6200,6200,6200,6200,0
20230920,173800,6188379920,6200,6200,6200,6200,0
20230920,173700,6188379920,6200,6200,6200,6200,0
20230920,173600,6188379920,6200,6200,6200,6200,0
20230920,173500,6188379920,6200,6200,6200,6200,0
20230920,173400,6188379920,6200,6200,6200,6200,0
20230920,173300,6188379920,6200,6200,6200,6200,0
20230920,173200,6188379920,6200,6200,6200,6200,0
20230920,173100,6188379920,6200,6200,6200,6200,16733
20230920,173000,6188379920,6200,6200,6200,6200,0
20230920,172900,6188379920,6200,6200,6200,6200,0
20230920,172800,6188379920,6200,6200,6200,6200,0
20230920,172700,6188379920,6200,6200,6200,6200,0
20230920,172600,6188379920,6200,6200,6200,6200,0
20230920,172500,6188379920,6200,6200,6200,6200,0
20230920,172400,6188379920,6200,6200,6200,6200,0
20230920,172300,6188379920,6200,6200,6200,6200,0
20230920,172200,6188379920,6200,6200,6200,6200,0
20230920,172100,6188379920,6200,6200,6200,6200,0
20230920,172000,6188379920,6200,6200,6200,6200,0
20230920,171900,6188379920,6200,6200,6200,6200,0
20230920,171800,6188379920,6200,6200,6200,6200,0
20230920,171700,6188379920,6200,6200,6200,6200,0
20230920,171600,6188379920,6200,6200,6200,6200,0
20230920,171500,6188379920,6200,6200,6200,6200,0
20230920,171400,6188379920,6200,6200,6200,6200,0
20230920,171300,6188379920,6200,6200,6200,6200,0
20230920,171200,6188379920,6200,6200,6200,6200,0
20230920,171100,6188379920,6200,6200,6200,6200,0
20230920,171000,6188379920,6200,6200,6200,6200,0
20230920,170900,6188379920,6200,6200,6200,6200,0
20230920,170800,6188379920,6200,6200,6200,6200,0
20230920,170700,6188379920,6200,6200,6200,6200,0
20230920,170600,6188379920,6200,6200,6200,6200,0
20230920,170500,6188379920,6200,6200,6200,6200,0
20230920,170400,6188379920,6200,6200,6200,6200,0
20230920,170300,6188379920,6200,6200,6200,6200,0
20230920,170200,6188379920,6200,6200,6200,6200,0
20230920,170100,6188379920,6200,6200,6200,6200,16733
20230920,170000,6188379920,6200,6200,6200,6200,0
20230920,165900,6188379920,6200,6200,6200,6200,0
20230920,165800,6188379920,6200,6200,6200,6200,0
20230920,165700,6188379920,6200,6200,6200,6200,0
20230920,165600,6188379920,6200,6200,6200,6200,0
20230920,165500,6188379920,6200,6200,6200,6200,0
20230920,165400,6188379920,6200,6200,6200,6200,0
20230920,165300,6188379920,6200,6200,6200,6200,0
20230920,165200,6188379920,6200,6200,6200,6200,0
20230920,165100,6188379920,6200,6200,6200,6200,0
20230920,165000,6188379920,6200,6200,6200,6200,0
20230920,164900,6188379920,6200,6200,6200,6200,0
20230920,164800,6188379920,6200,6200,6200,6200,0
20230920,164700,6188379920,6200,6200,6200,6200,0
20230920,164600,6188379920,6200,6200,6200,6200,0
20230920,164500,6188379920,6200,6200,6200,6200,0
20230920,164400,6188379920,6200,6200,6200,6200,0
20230920,164300,6188379920,6200,6200,6200,6200,0
20230920,164200,6188379920,6200,6200,6200,6200,0
20230920,164100,6188379920,6200,6200,6200,6200,0
20230920,164000,6188379920,6200,6200,6200,6200,0
20230920,163900,6188379920,6200,6200,6200,6200,0
20230920,163800,6188379920,6200,6200,6200,6200,0
20230920,163700,6188379920,6200,6200,6200,6200,0
20230920,163600,6188379920,6200,6200,6200,6200,0
20230920,163500,6188379920,6200,6200,6200,6200,0
20230920,163400,6188379920,6200,6200,6200,6200,0
20230920,163300,6188379920,6200,6200,6200,6200,0
20230920,163200,6188379920,6200,6200,6200,6200,0
20230920,163100,6188379920,6200,6200,6200,6200,16733
20230920,163000,6188379920,6200,6200,6200,6200,0
20230920,162900,6188379920,6200,6200,6200,6200,0
20230920,162800,6188379920,6200,6200,6200,6200,0
20230920,162700,6188379920,6200,6200,6200,6200,0
20230920,162600,6188379920,6200,6200,6200,6200,0
20230920,162500,6188379920,6200,6200,6200,6200,0
20230920,162400,6188379920,6200,6200,6200,6200,0
20230920,162300,6188379920,6200,6200,6200,6200,0
20230920,162200,6188379920,6200,6200,6200,6200,0
20230920,162100,6188379920,6200,6200,6200,6200,0
20230920,162000,6188379920,6200,6200,6200,6200,0
20230920,161900,6188379920,6200,6200,6200,6200,0
20230920,161800,6188379920,6200,6200,6200,6200,0
20230920,161700,6188379920,6200,6200,6200,6200,0
20230920,161600,6188379920,6200,6200,6200,6200,0
20230920,161500,6188379920,6200,6200,6200,6200,0
20230920,161400,6188379920,6200,6200,6200,6200,0
20230920,161300,6188379920,6200,6200,6200,6200,0
20230920,161200,6188379920,6200,6200,6200,6200,0
20230920,161100,6188379920,6200,6200,6200,6200,0
20230920,161000,6188379920,6200,6200,6200,6200,0
20230920,160900,6188379920,6200,6200,6200,6200,0
20230920,160800,6188379920,6200,6200,6200,6200,0
20230920,160700,6188379920,6200,6200,6200,6200,0
20230920,160600,6188379920,6200,6200,6200,6200,0
20230920,160500,6188379920,6200,6200,6200,6200,0
20230920,160400,6188379920,6200,6200,6200,6200,0
20230920,160300,6188379920,6200,6200,6200,6200,0
20230920,160200,6188379920,6200,6200,6200,6200,0
20230920,160100,6188379920,6200,6200,6200,6200,16733
20230920,160000,6188379920,6200,6200,6200,6200,0
20230920,155900,6188379920,6200,6200,6200,6200,0
20230920,155800,6188379920,6200,6200,6200,6200,0
20230920,155700,6188379920,6200,6200,6200,6200,0
20230920,155600,6188379920,6200,6200,6200,6200,0
20230920,155500,6188379920,6200,6200,6200,6200,0
20230920,155400,6188379920,6200,6200,6200,6200,0
20230920,155300,6188379920,6200,6200,6200,6200,0
20230920,155200,6188379920,6200,6200,6200,6200,0
20230920,155100,6188379920,6200,6200,6200,6200,0
20230920,155000,6188379920,6200,6200,6200,6200,0
20230920,154900,6188379920,6200,6200,6200,6200,0
20230920,154800,6188379920,6200,6200,6200,6200,0
20230920,154700,6188379920,6200,6200,6200,6200,0
20230920,154600,6188379920,6200,6200,6200,6200,0
20230920,154500,6188379920,6200,6200,6200,6200,0
20230920,154400,6188379920,6200,6200,6200,6200,0
20230920,154300,6188379920,6200,6200,6200,6200,0
20230920,154200,6188379920,6200,6200,6200,6200,0
20230920,154100,6188379920,6200,6200,6200,6200,0
20230920,154000,6188379920,6200,6200,6200,6200,0
20230920,153900,6188379920,6200,6200,6200,6200,0
20230920,153800,6188379920,6200,6200,6200,6200,0
20230920,153700,6188379920,6200,6200,6200,6200,0
20230920,153600,6188379920,6200,6200,6200,6200,0
20230920,153500,6188379920,6200,6200,6200,6200,0
20230920,153400,6188379920,6200,6200,6200,6200,0
20230920,153300,6188379920,6200,6200,6200,6200,0
20230920,153200,6188379920,6200,6200,6200,6200,0
20230920,153100,6188379920,6200,6200,6200,6200,16733
20230920,153000,6188379920,6200,6200,6200,6200,16733
20230920,152900,6084635320,6200,6200,6200,6200,0
20230920,152800,6084635320,6200,6200,6200,6200,0
20230920,152700,6084635320,6200,6200,6200,6200,0
20230920,152600,6084635320,6200,6200,6200,6200,0
20230920,152500,6084635320,6200,6200,6200,6200,0
20230920,152400,6084635320,6200,6200,6200,6200,0
20230920,152300,6084635320,6200,6200,6200,6200,0
20230920,152200,6084635320,6200,6200,6200,6200,0
20230920,152100,6084635320,6200,6200,6200,6200,0
20230920,152000,6084635320,6200,6200,6200,6200,0
20230920,151900,6084635320,6200,6180,6200,6180,2220
20230920,151800,6070911990,6180,6190,6200,6180,5554
20230920,151700,6036563750,6190,6200,6200,6190,1168
20230920,151600,6029333670,6190,6190,6200,6190,600
20230920,151500,6025615920,6190,6200,6200,6180,2440
20230920,151400,6010520980,6200,6200,6210,6200,530
20230920,151300,6007234970,6200,6190,6200,6190,602
20230920,151200,6003508570,6190,6210,6210,6190,894
20230920,151100,5997965990,6210,6210,6210,6200,3157
20230920,151000,5978376350,6210,6210,6220,6200,577
20230920,150900,5974790930,6200,6200,6210,6200,2545
20230920,150800,5959005520,6210,6210,6220,6200,1993
20230920,150700,5946630860,6210,6210,6220,6210,573
20230920,150600,5943072520,6220,6210,6220,6210,700
20230920,150500,5938718790,6200,6220,6220,6200,1660
20230920,150400,5928421500,6220,6220,6230,6220,985
20230920,150300,5922290290,6220,6230,6230,6200,3875
20230920,150200,5898232080,6220,6220,6220,6220,2162
20230920,150100,5884784440,6220,6250,6250,6220,5389
20230920,150000,5851217850,6250,6260,6260,6250,404
20230920,145900,5848692840,6250,6250,6250,6240,457
20230920,145800,5845837590,6250,6240,6250,6240,1441
20230920,145700,5836842610,6250,6260,6270,6250,3943
20230920,145600,5812177590,6260,6260,6260,6250,603
20230920,145500,5808404810,6250,6260,6260,6240,977
20230920,145400,5802293170,6260,6260,6260,6260,160
20230920,145300,5801291570,6250,6250,6250,6250,233
20230920,145200,5799835320,6250,6230,6250,6230,688
20230920,145100,5795540270,6240,6230,6240,6230,181
20230920,145000,5794411030,6230,6240,6240,6230,1444
20230920,144900,5785411760,6240,6240,6240,6240,250
20230920,144800,5783851760,6240,6250,6250,6240,676
20230920,144700,5779631760,6250,6250,6260,6250,970
20230920,144600,5773569250,6250,6260,6260,6250,712
20230920,144500,5769115860,6260,6260,6260,6250,453
20230920,144400,5766280630,6260,6260,6260,6250,311
20230920,144300,5764333870,6240,6250,6250,6240,798
20230920,144200,5759352940,6250,6240,6250,6240,529
20230920,144100,5756046720,6250,6250,6250,6250,504
20230920,144000,5752896720,6250,6240,6250,6240,768
20230920,143900,5748103060,6250,6250,6250,6230,660
20230920,143800,5743983630,6250,6240,6250,6240,502
20230920,143700,5740846630,6240,6240,6250,6240,686
20230920,143600,5736564560,6240,6240,6250,6240,907
20230920,143500,5730901750,6250,6230,6250,6230,189
20230920,143400,5729720600,6240,6250,6250,6240,643
20230920,143300,5725708080,6250,6250,6250,6230,1437
20230920,143200,5716737700,6240,6240,6240,6240,118
20230920,143100,5716001380,6240,6240,6250,6240,590
20230920,143000,5712318360,6240,6240,6240,6240,1407
20230920,142900,5703538680,6250,6240,6260,6240,751
20230920,142800,5698845620,6250,6240,6250,6240,242
20230920,142700,5697334220,6240,6230,6250,6230,5954
20230920,142600,5660165380,6230,6230,6230,6220,662
20230920,142500,5656045020,6230,6240,6240,6230,599
20230920,142400,5652308260,6240,6230,6240,6230,614
20230920,142300,5648476910,6240,6240,6240,6240,259
20230920,142200,5646860750,6240,6240,6240,6240,341
20230920,142100,5644732910,6240,6230,6240,6230,424
20230920,142000,5642090130,6240,6240,6240,6240,361
20230920,141900,5639837490,6240,6240,6240,6240,1
20230920,141800,5639831250,6230,6230,6230,6230,197
20230920,141700,5638603940,6230,6240,6240,6220,422
20230920,141600,5635973510,6240,6240,6240,6240,182
20230920,141500,5634837830,6240,6240,6240,6240,155
20230920,141400,5633870630,6240,6240,6250,6240,368
20230920,141300,5631574300,6230,6230,6230,6230,929
20230920,141200,5625786630,6240,6240,6240,6210,1531
20230920,141100,5616258900,6230,6250,6250,6230,1839
20230920,141000,5604791910,6250,6260,6260,6240,332
20230920,140900,5602717300,6260,6260,6260,6260,337
20230920,140800,5600607680,6260,6250,6260,6250,612
20230920,140700,5596780410,6240,6240,6240,6240,434
20230920,140600,5594072250,6240,6240,6240,6240,326
20230920,140500,5592038010,6240,6230,6240,6230,1297
20230920,140400,5583944750,6240,6240,6240,6240,291
20230920,140300,5582128910,6250,6250,6250,6250,307
20230920,140200,5580210160,6250,6250,6250,6250,358
20230920,140100,5577972660,6250,6240,6250,6240,296
20230920,140000,5576123980,6230,6220,6230,6220,511
20230920,135900,5572940800,6230,6230,6230,6220,72
20230920,135800,5572492940,6230,6230,6230,6230,866
20230920,135700,5567097760,6240,6220,6240,6210,2693
20230920,135600,5550340410,6220,6230,6230,6220,208
20230920,135500,5549044900,6230,6230,6240,6230,479
20230920,135400,5546059080,6230,6230,6230,6230,345
20230920,135300,5543909730,6230,6220,6230,6220,335
20230920,135200,5541822700,6220,6230,6230,6220,736
20230920,135100,5537243440,6230,6230,6230,6220,177
20230920,135000,5536140740,6230,6230,6230,6220,507
20230920,134900,5532982140,6230,6230,6230,6220,964
20230920,134800,5526978020,6230,6230,6240,6220,289
20230920,134700,5525176560,6230,6210,6230,6210,546
20230920,134600,5521775570,6210,6210,6210,6210,2
20230920,134500,5521763150,6210,6210,6210,6210,1845
20230920,134400,5510305700,6210,6220,6220,6210,127
20230920,134300,5509517020,6220,6220,6220,6220,326
20230920,134200,5507489300,6220,6230,6230,6210,822
20230920,134100,5502384450,6210,6220,6230,6210,546
20230920,134000,5498988650,6220,6220,6220,6220,2
20230920,133900,5498976210,6230,6210,6230,6210,893
20230920,133800,5493424240,6210,6220,6220,6210,29
20230920,133700,5493243990,6220,6220,6220,6210,85
20230920,133600,5492716100,6220,6220,6220,6210,1005
20230920,133500,5486474960,6220,6230,6230,6220,45
20230920,133400,5486194740,6230,6230,6230,6230,1
20230920,133300,5486188510,6230,6220,6230,6220,1414
20230920,133200,5477389700,6220,6220,6220,6220,214
20230920,133100,5476058620,6220,6230,6230,6220,4
20230920,133000,5476033710,6220,6220,6230,6220,293
20230920,132900,5474211230,6210,6210,6220,6210,437
20230920,132800,5471497420,6210,6210,6210,6210,1
20230920,132700,5471491210,6210,6210,6210,6210,1
20230920,132600,5471485000,6210,6200,6210,6190,1478
20230920,132500,5462307870,6200,6200,6210,6200,1005
20230920,132400,5456071920,6200,6210,6210,6180,1753
20230920,132300,5445210290,6210,6210,6210,6200,128
20230920,132200,5444415550,6200,6200,6210,6200,53
20230920,132100,5444086800,6200,6210,6220,6200,278
20230920,132000,5442361940,6210,6210,6220,6210,37
20230920,131900,5442131950,6210,6200,6210,6190,1235
20230920,131800,5434464010,6190,6190,6200,6170,7178
20230920,131700,5390094130,6190,6190,6190,6170,3075
20230920,131600,5371094430,6190,6230,6230,6190,9507
20230920,131500,5312156050,6230,6230,6230,6230,66
20230920,131400,5311744870,6230,6220,6230,6220,353
20230920,131300,5309549110,6210,6210,6210,6210,1
20230920,131200,5309542900,6210,6210,6210,6210,719
20230920,131100,5305077910,6210,6200,6210,6200,514
20230920,131000,5301886100,6200,6210,6210,6200,358
20230920,130900,5299666010,6210,6200,6210,6200,3540
20230920,130800,5277691630,6200,6190,6200,6180,1855
20230920,130700,5266215430,6200,6200,6210,6190,1877
20230920,130600,5254579130,6200,6200,6200,6180,7460
20230920,130500,5208387990,6210,6220,6220,6210,314
20230920,130400,5206438040,6200,6200,6200,6200,540
20230920,130300,5203090040,6200,6210,6210,6200,1526
20230920,130200,5193621180,6210,6220,6220,6210,284
20230920,130100,5191857420,6220,6200,6220,6200,7295
20230920,130000,5146555260,6200,6210,6210,6200,2039
20230920,125900,5133905120,6210,6200,6210,6200,212
20230920,125800,5132589170,6200,6210,6210,6200,5064
20230920,125700,5101170350,6220,6220,6230,6210,3893
20230920,125600,5076968580,6220,6230,6230,6220,4155
20230920,125500,5051109640,6230,6240,6240,6230,41
20230920,125400,5050854010,6240,6230,6240,6230,340
20230920,125300,5048732470,6230,6250,6250,6230,2765
20230920,125200,5031500580,6240,6240,6240,6240,186
20230920,125100,5030339940,6250,6240,6250,6240,593
20230920,125000,5026639610,6240,6240,6240,6240,13
20230920,124900,5026558490,6240,6250,6250,6240,5678
20230920,124800,4991088490,6250,6260,6260,6250,478
20230920,124700,4988100870,6250,6250,6250,6250,128
20230920,124600,4987300870,6260,6260,6260,6260,247
20230920,124500,4985754650,6260,6250,6260,6250,3224
20230920,124400,4965602130,6250,6250,6250,6250,268
20230920,124300,4963927130,6260,6260,6260,6250,546
20230920,124200,4960513970,6250,6250,6260,6250,786
20230920,124100,4955601410,6250,6260,6260,6250,548
20230920,124000,4952172930,6260,6270,6270,6260,377
20230920,123900,4949812890,6270,6270,6270,6270,228
20230920,123800,4948383330,6260,6260,6260,6260,13
20230920,123700,4948301950,6270,6260,6270,6260,222
20230920,123600,4946910110,6260,6260,6260,6260,146
20230920,123500,4945996150,6260,6260,6260,6260,62
20230920,123400,4945608030,6270,6260,6270,6260,57
20230920,123300,4945250650,6270,6260,6270,6260,42
20230920,123200,4944987720,6270,6280,6280,6270,1482
20230920,123100,4935692490,6290,6300,6300,6290,1039
20230920,123000,4929147880,6290,6260,6290,6260,3262
20230920,122900,4908672390,6260,6260,6260,6250,354
20230920,122800,4906456370,6260,6260,6270,6260,714
20230920,122700,4901986720,6250,6250,6250,6250,80
20230920,122600,4901486720,6250,6250,6250,6250,13
20230920,122500,4901405470,6250,6250,6250,6250,732
20230920,122400,4896830470,6260,6260,6260,6260,270
20230920,122300,4895140270,6270,6270,6270,6270,1338
20230920,122200,4886751010,6260,6250,6270,6250,36
20230920,122100,4886525640,6260,6260,6260,6250,582
20230920,122000,4882883010,6260,6270,6270,6260,162
20230920,121900,4881868570,6260,6270,6270,6260,136
20230920,121800,4881015980,6270,6260,6270,6260,611
20230920,121700,4877189900,6270,6260,6270,6260,100
20230920,121600,4876563800,6260,6270,6270,6260,14
20230920,121500,4876476150,6260,6260,6270,6260,50
20230920,121400,4876162860,6270,6270,6270,6270,1
20230920,121300,4876156590,6260,6280,6280,6260,288
20230920,121200,4874349760,6280,6270,6280,6270,62
20230920,121100,4873960960,6280,6280,6280,6280,133
20230920,121000,4873125720,6250,6270,6280,6250,34
20230920,120900,4872912790,6280,6250,6280,6240,11379
20230920,120800,4801842750,6250,6250,6260,6250,2673
20230920,120700,4785136490,6250,6260,6260,6250,63
20230920,120600,4784742240,6260,6250,6260,6250,26
20230920,120500,4784579680,6260,6260,6260,6260,7
20230920,120400,4784535860,6260,6270,6270,6260,64
20230920,120300,4784134710,6260,6270,6270,6260,5
20230920,120200,4784103370,6250,6260,6270,6240,2052
20230920,120100,4771277940,6260,6260,6260,6260,13
20230920,120000,4771196560,6270,6270,6270,6270,10
20230920,115900,4771133860,6270,6270,6270,6260,302
20230920,115800,4769243320,6270,6270,6270,6260,334
20230920,115700,4767150980,6270,6270,6280,6270,466
20230920,115600,4764228260,6280,6280,6290,6280,41
20230920,115500,4763970770,6270,6290,6300,6270,499
20230920,115400,4760837190,6300,6290,6300,6290,27
20230920,115300,4760667350,6300,6290,6300,6290,102
20230920,115200,4760025750,6280,6290,6290,6280,27
20230920,115100,4759856170,6280,6280,6280,6280,232
20230920,115000,4758399210,6290,6290,6300,6290,208
20230920,114900,4757090870,6300,6320,6320,6290,821
20230920,114800,4751919440,6300,6310,6320,6300,1057
20230920,114700,4745254060,6310,6300,6310,6290,467
20230920,114600,4742314060,6300,6290,6330,6290,278
20230920,114500,4740561660,6280,6270,6280,6270,1101
20230920,114400,4733653610,6270,6260,6270,6260,58
20230920,114300,4733289990,6260,6260,6260,6260,264
20230920,114200,4731637350,6260,6270,6270,6260,52
20230920,114100,4731311810,6270,6270,6270,6260,329
20230920,114000,4729249480,6280,6270,6280,6270,136
20230920,113900,4728396750,6270,6280,6280,6270,498
20230920,113800,4725269690,6280,6280,6290,6280,18
20230920,113700,4725156590,6280,6270,6280,6270,259
20230920,113600,4723530300,6270,6260,6270,6260,21
20230920,113500,4723398640,6270,6250,6270,6250,5145
20230920,113400,4691190950,6240,6250,6250,6240,1539
20230920,113300,4681582200,6250,6240,6250,6240,470
20230920,113200,4678647090,6240,6240,6240,6240,54
20230920,113100,4678310130,6240,6240,6240,6240,102
20230920,113000,4677673650,6250,6240,6250,6240,119
20230920,112900,4676930520,6240,6250,6260,6240,1243
20230920,112800,4669160960,6250,6250,6250,6250,393
20230920,112700,4666704710,6250,6250,6260,6250,2507
20230920,112600,4651025960,6250,6250,6250,6250,13
20230920,112500,4650944710,6260,6250,6260,6250,137
20230920,112400,4650087460,6250,6250,6260,6250,215
20230920,112300,4648743230,6250,6250,6260,6250,507
20230920,112200,4645573450,6250,6250,6260,6250,742
20230920,112100,4640935450,6250,6270,6270,6250,5888
20230920,112000,4604078850,6260,6270,6270,6260,812
20230920,111900,4598991910,6270,6260,6270,6260,91
20230920,111800,4598422070,6270,6260,6270,6250,1462
20230920,111700,4589275690,6270,6260,6270,6260,200
20230920,111600,4588023490,6260,6260,6260,6260,71
20230920,111500,4587579030,6260,6260,6260,6260,645
20230920,111400,4583541330,6250,6250,6260,6250,366
20230920,111300,4581253670,6260,6250,6260,6250,47
20230920,111200,4580959580,6250,6250,6250,6250,21
20230920,111100,4580828330,6250,6250,6250,6250,213
20230920,111000,4579497080,6260,6260,6260,6250,16
20230920,110900,4579397060,6260,6260,6260,6250,634
20230920,110800,4575428420,6250,6240,6250,6240,150
20230920,110700,4574491420,6240,6250,6250,6240,1046
20230920,110600,4567955580,6250,6250,6250,6250,1017
20230920,110500,4561599330,6250,6250,6250,6250,536
20230920,110400,4558249330,6250,6260,6260,6250,1593
20230920,110300,4548286220,6260,6260,6260,6260,816
20230920,110200,4543178060,6260,6260,6260,6260,4487
20230920,110100,4515089440,6260,6270,6270,6260,424
20230920,110000,4512432250,6270,6270,6270,6270,1536
20230920,105900,4502801530,6270,6270,6270,6260,1426
20230920,105800,4493872090,6270,6270,6270,6260,1048
20230920,105700,4487303110,6270,6280,6280,6270,193
20230920,105600,4486092780,6280,6280,6280,6280,22
20230920,105500,4485954620,6280,6280,6280,6270,1700
20230920,105400,4475293420,6280,6280,6280,6280,525
20230920,105300,4471996420,6280,6300,6300,6280,6597
20230920,105200,4430496890,6300,6300,6310,6300,1536
20230920,105100,4420820080,6300,6300,6300,6300,272
20230920,105000,4419106480,6300,6320,6320,6300,6260
20230920,104900,4379586540,6330,6330,6330,6330,1149
20230920,104800,4372313370,6320,6330,6330,6320,19
20230920,104700,4372193230,6320,6330,6330,6320,2845
20230920,104600,4354203980,6330,6330,6360,6320,3816
20230920,104500,4330036550,6320,6310,6320,6310,403
20230920,104400,4327490350,6320,6320,6320,6320,1023
20230920,104300,4321024990,6310,6320,6320,6310,1951
20230920,104200,4308712950,6310,6310,6310,6310,218
20230920,104100,4307337370,6310,6310,6310,6310,204
20230920,104000,4306050130,6320,6310,6320,6310,1511
20230920,103900,4296510310,6310,6310,6310,6310,1035
20230920,103800,4289979460,6300,6300,6310,6300,2836
20230920,103700,4272112620,6300,6310,6310,6300,1937
20230920,103600,4259900800,6310,6310,6310,6300,617
20230920,103500,4256008660,6300,6300,6310,6300,3296
20230920,103400,4235242860,6300,6340,6340,6300,1807
20230920,103300,4223828770,6330,6320,6330,6310,7094
20230920,103200,4179055940,6320,6310,6320,6300,4607
20230920,103100,4149990520,6310,6310,6320,6310,2630
20230920,103000,4133395210,6310,6320,6330,6310,1957
20230920,102900,4121032460,6320,6330,6330,6320,2922
20230920,102800,4102562150,6330,6330,6330,6320,189
20230920,102700,4101367570,6330,6330,6330,6320,140
20230920,102600,4100482320,6330,6340,6340,6330,1385
20230920,102500,4091711460,6330,6320,6330,6320,1068
20230920,102400,4084955820,6320,6350,6350,6310,9031
20230920,102300,4027758730,6340,6340,6360,6340,430
20230920,102200,4025032510,6340,6360,6360,6340,2725
20230920,102100,4007732770,6360,6360,6370,6340,546
20230920,102000,4004263500,6360,6330,6360,6320,3185
20230920,101900,3984108960,6330,6320,6340,6320,1619
20230920,101800,3973871240,6300,6330,6330,6300,13389
20230920,101700,3889427510,6330,6360,6360,6330,8151
20230920,101600,3837756380,6360,6350,6360,6340,3278
20230920,101500,3816941560,6350,6360,6360,6350,5597
20230920,101400,3781399680,6360,6370,6370,6350,7618
20230920,101300,3732904390,6370,6390,6390,6370,2401
20230920,101200,3717598860,6390,6380,6390,6370,1618
20230920,101100,3707277300,6380,6380,6390,6370,2526
20230920,101000,3691162700,6390,6390,6390,6370,4427
20230920,100900,3662928060,6400,6400,6400,6370,5910
20230920,100800,3625192560,6400,6420,6450,6390,17473
20230920,100700,3513172310,6410,6420,6460,6410,11436
20230920,100600,3439617000,6420,6410,6420,6410,3769
20230920,100500,3415423050,6410,6410,6420,6400,1590
20230920,100400,3405231850,6410,6410,6420,6400,1530
20230920,100300,3395427940,6410,6430,6450,6410,6766
20230920,100200,3351891360,6430,6390,6440,6390,4465
20230920,100100,3323264980,6390,6400,6400,6390,3202
20230920,100000,3302792060,6400,6400,6410,6390,4943
20230920,095900,3271165910,6410,6410,6420,6410,2014
20230920,095800,3258253060,6410,6410,6430,6400,3113
20230920,095700,3238274240,6400,6430,6430,6400,10768
20230920,095600,3169254220,6420,6420,6430,6420,4392
20230920,095500,3141035610,6420,6430,6440,6420,3207
20230920,095400,3120433180,6420,6440,6440,6410,14161
20230920,095300,3029477640,6440,6450,6450,6430,2405
20230920,095200,3013995790,6450,6460,6460,6440,1913
20230920,095100,3001658320,6460,6450,6460,6450,3270
20230920,095000,2980562820,6440,6430,6460,6420,8216
20230920,094900,2927652430,6430,6440,6450,6410,11846
20230920,094800,2851485090,6450,6490,6490,6430,13206
20230920,094700,2766292390,6490,6510,6530,6470,18551
20230920,094600,2645652970,6510,6510,6520,6490,12190
20230920,094500,2566375430,6520,6500,6530,6490,22887
20230920,094400,2417390900,6500,6470,6510,6470,28209
20230920,094300,2234293760,6470,6430,6480,6430,9765
20230920,094200,2171255420,6430,6450,6450,6430,5192
20230920,094100,2137800650,6450,6460,6470,6440,8221
20230920,094000,2084710470,6450,6460,6460,6440,1883
20230920,093900,2072563970,6450,6450,6470,6440,3367
20230920,093800,2050837800,6450,6490,6500,6450,8796
20230920,093700,1993893580,6500,6490,6500,6450,22949
20230920,093600,1845109850,6490,6410,6490,6410,18090
20230920,093500,1728300030,6410,6410,6430,6410,8727
20230920,093400,1672337180,6410,6420,6430,6410,8819
20230920,093300,1615710440,6430,6450,6460,6420,16860
20230920,093200,1507167010,6450,6470,6500,6440,32839
20230920,093100,1294554720,6470,6430,6480,6420,38679
20230920,093000,1045023740,6430,6390,6470,6380,34680
20230920,092900,822133910,6380,6370,6380,6360,17276
20230920,092800,712023580,6370,6330,6370,6330,15989
20230920,092700,610372210,6320,6280,6340,6280,5733
20230920,092600,574134470,6280,6290,6330,6280,9850
20230920,092500,512114430,6290,6270,6290,6270,1959
20230920,092400,499823350,6260,6310,6310,6250,4491
20230920,092300,471614380,6310,6290,6320,6290,10107
20230920,092200,407918310,6280,6300,6300,6270,6529
20230920,092100,366884540,6300,6300,6300,6280,4836
20230920,092000,336444580,6300,6250,6300,6250,1671
20230920,091900,325948370,6250,6250,6250,6240,800
20230920,091800,320955080,6250,6200,6250,6200,2476
20230920,091700,305508820,6200,6180,6200,6180,1108
20230920,091600,298649130,6180,6180,6190,6180,280
20230920,091500,296918430,6170,6140,6190,6140,11039
20230920,091400,228732200,6150,6180,6180,6150,581
20230920,091300,225157210,6180,6150,6180,6140,479
20230920,091200,222209570,6150,6180,6180,6120,5938
20230920,091100,185686350,6190,6230,6230,6190,2833
20230920,091000,168088510,6240,6250,6250,6240,86
20230920,090900,167551590,6230,6200,6230,6190,1129
20230920,090800,160526330,6210,6210,6210,6170,6306
20230920,090700,121465730,6200,6220,6240,6200,1028
20230920,090600,115068500,6220,6260,6260,6220,1368
20230920,090500,106528600,6260,6260,6270,6250,2353
20230920,090400,91794390,6270,6230,6270,6230,2723
20230920,090300,74802080,6240,6260,6270,6240,2216
20230920,090200,60942970,6250,6220,6250,6220,3533
20230920,090100,38892560,6220,6190,6230,6180,1030
20230920,090000,32497610,6180,6230,6230,6180,5130