KissMeData/003850/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183900,3528582670,10160,10160,10160,10160,7641
20230921,183800,3528582670,10160,10160,10160,10160,0
20230921,183700,3528582670,10160,10160,10160,10160,0
20230921,183600,3528582670,10160,10160,10160,10160,0
20230921,183500,3528582670,10160,10160,10160,10160,0
20230921,183400,3528582670,10160,10160,10160,10160,0
20230921,183300,3528582670,10160,10160,10160,10160,0
20230921,183200,3528582670,10160,10160,10160,10160,0
20230921,183100,3528582670,10160,10160,10160,10160,0
20230921,183000,3528582670,10160,10160,10160,10160,0
20230921,182900,3528582670,10160,10160,10160,10160,0
20230921,182800,3528582670,10160,10160,10160,10160,0
20230921,182700,3528582670,10160,10160,10160,10160,0
20230921,182600,3528582670,10160,10160,10160,10160,0
20230921,182500,3528582670,10160,10160,10160,10160,0
20230921,182400,3528582670,10160,10160,10160,10160,0
20230921,182300,3528582670,10160,10160,10160,10160,0
20230921,182200,3528582670,10160,10160,10160,10160,0
20230921,182100,3528582670,10160,10160,10160,10160,0
20230921,182000,3528582670,10160,10160,10160,10160,0
20230921,181900,3528582670,10160,10160,10160,10160,0
20230921,181800,3528582670,10160,10160,10160,10160,0
20230921,181700,3528582670,10160,10160,10160,10160,0
20230921,181600,3528582670,10160,10160,10160,10160,0
20230921,181500,3528582670,10160,10160,10160,10160,0
20230921,181400,3528582670,10160,10160,10160,10160,0
20230921,181300,3528582670,10160,10160,10160,10160,0
20230921,181200,3528582670,10160,10160,10160,10160,0
20230921,181100,3528582670,10160,10160,10160,10160,0
20230921,181000,3528582670,10160,10160,10160,10160,0
20230921,180900,3528582670,10160,10160,10160,10160,7641
20230921,180800,3528582670,10160,10160,10160,10160,0
20230921,180700,3528582670,10160,10160,10160,10160,0
20230921,180600,3528582670,10160,10160,10160,10160,0
20230921,180500,3528582670,10160,10160,10160,10160,0
20230921,180400,3528582670,10160,10160,10160,10160,0
20230921,180300,3528582670,10160,10160,10160,10160,0
20230921,180200,3528582670,10160,10160,10160,10160,0
20230921,180100,3528582670,10160,10160,10160,10160,0
20230921,180000,3528582670,10160,10160,10160,10160,0
20230921,175900,3528582670,10160,10160,10160,10160,0
20230921,175800,3528582670,10160,10160,10160,10160,0
20230921,175700,3528582670,10160,10160,10160,10160,0
20230921,175600,3528582670,10160,10160,10160,10160,0
20230921,175500,3528582670,10160,10160,10160,10160,0
20230921,175400,3528582670,10160,10160,10160,10160,0
20230921,175300,3528582670,10160,10160,10160,10160,0
20230921,175200,3528582670,10160,10160,10160,10160,0
20230921,175100,3528582670,10160,10160,10160,10160,0
20230921,175000,3528582670,10160,10160,10160,10160,0
20230921,174900,3528582670,10160,10160,10160,10160,0
20230921,174800,3528582670,10160,10160,10160,10160,0
20230921,174700,3528582670,10160,10160,10160,10160,0
20230921,174600,3528582670,10160,10160,10160,10160,0
20230921,174500,3528582670,10160,10160,10160,10160,0
20230921,174400,3528582670,10160,10160,10160,10160,0
20230921,174300,3528582670,10160,10160,10160,10160,0
20230921,174200,3528582670,10160,10160,10160,10160,0
20230921,174100,3528582670,10160,10160,10160,10160,0
20230921,174000,3528582670,10160,10160,10160,10160,0
20230921,173900,3528582670,10160,10160,10160,10160,7641
20230921,173800,3528582670,10160,10160,10160,10160,0
20230921,173700,3528582670,10160,10160,10160,10160,0
20230921,173600,3528582670,10160,10160,10160,10160,0
20230921,173500,3528582670,10160,10160,10160,10160,0
20230921,173400,3528582670,10160,10160,10160,10160,0
20230921,173300,3528582670,10160,10160,10160,10160,0
20230921,173200,3528582670,10160,10160,10160,10160,0
20230921,173100,3528582670,10160,10160,10160,10160,0
20230921,173000,3528582670,10160,10160,10160,10160,0
20230921,172900,3528582670,10160,10160,10160,10160,0
20230921,172800,3528582670,10160,10160,10160,10160,0
20230921,172700,3528582670,10160,10160,10160,10160,0
20230921,172600,3528582670,10160,10160,10160,10160,0
20230921,172500,3528582670,10160,10160,10160,10160,0
20230921,172400,3528582670,10160,10160,10160,10160,0
20230921,172300,3528582670,10160,10160,10160,10160,0
20230921,172200,3528582670,10160,10160,10160,10160,0
20230921,172100,3528582670,10160,10160,10160,10160,0
20230921,172000,3528582670,10160,10160,10160,10160,0
20230921,171900,3528582670,10160,10160,10160,10160,0
20230921,171800,3528582670,10160,10160,10160,10160,0
20230921,171700,3528582670,10160,10160,10160,10160,0
20230921,171600,3528582670,10160,10160,10160,10160,0
20230921,171500,3528582670,10160,10160,10160,10160,0
20230921,171400,3528582670,10160,10160,10160,10160,0
20230921,171300,3528582670,10160,10160,10160,10160,0
20230921,171200,3528582670,10160,10160,10160,10160,0
20230921,171100,3528582670,10160,10160,10160,10160,0
20230921,171000,3528582670,10160,10160,10160,10160,0
20230921,170900,3528582670,10160,10160,10160,10160,7641
20230921,170800,3528582670,10160,10160,10160,10160,0
20230921,170700,3528582670,10160,10160,10160,10160,0
20230921,170600,3528582670,10160,10160,10160,10160,0
20230921,170500,3528582670,10160,10160,10160,10160,0
20230921,170400,3528582670,10160,10160,10160,10160,0
20230921,170300,3528582670,10160,10160,10160,10160,0
20230921,170200,3528582670,10160,10160,10160,10160,0
20230921,170100,3528582670,10160,10160,10160,10160,0
20230921,170000,3528582670,10160,10160,10160,10160,0
20230921,165900,3528582670,10160,10160,10160,10160,0
20230921,165800,3528582670,10160,10160,10160,10160,0
20230921,165700,3528582670,10160,10160,10160,10160,0
20230921,165600,3528582670,10160,10160,10160,10160,0
20230921,165500,3528582670,10160,10160,10160,10160,0
20230921,165400,3528582670,10160,10160,10160,10160,0
20230921,165300,3528582670,10160,10160,10160,10160,0
20230921,165200,3528582670,10160,10160,10160,10160,0
20230921,165100,3528582670,10160,10160,10160,10160,0
20230921,165000,3528582670,10160,10160,10160,10160,0
20230921,164900,3528582670,10160,10160,10160,10160,0
20230921,164800,3528582670,10160,10160,10160,10160,0
20230921,164700,3528582670,10160,10160,10160,10160,0
20230921,164600,3528582670,10160,10160,10160,10160,0
20230921,164500,3528582670,10160,10160,10160,10160,0
20230921,164400,3528582670,10160,10160,10160,10160,0
20230921,164300,3528582670,10160,10160,10160,10160,0
20230921,164200,3528582670,10160,10160,10160,10160,0
20230921,164100,3528582670,10160,10160,10160,10160,0
20230921,164000,3528582670,10160,10160,10160,10160,0
20230921,163900,3528582670,10160,10160,10160,10160,7641
20230921,163800,3528582670,10160,10160,10160,10160,0
20230921,163700,3528582670,10160,10160,10160,10160,0
20230921,163600,3528582670,10160,10160,10160,10160,0
20230921,163500,3528582670,10160,10160,10160,10160,0
20230921,163400,3528582670,10160,10160,10160,10160,0
20230921,163300,3528582670,10160,10160,10160,10160,0
20230921,163200,3528582670,10160,10160,10160,10160,0
20230921,163100,3528582670,10160,10160,10160,10160,0
20230921,163000,3528582670,10160,10160,10160,10160,0
20230921,162900,3528582670,10160,10160,10160,10160,0
20230921,162800,3528582670,10160,10160,10160,10160,0
20230921,162700,3528582670,10160,10160,10160,10160,0
20230921,162600,3528582670,10160,10160,10160,10160,0
20230921,162500,3528582670,10160,10160,10160,10160,0
20230921,162400,3528582670,10160,10160,10160,10160,0
20230921,162300,3528582670,10160,10160,10160,10160,0
20230921,162200,3528582670,10160,10160,10160,10160,0
20230921,162100,3528582670,10160,10160,10160,10160,0
20230921,162000,3528582670,10160,10160,10160,10160,0
20230921,161900,3528582670,10160,10160,10160,10160,0
20230921,161800,3528582670,10160,10160,10160,10160,0
20230921,161700,3528582670,10160,10160,10160,10160,0
20230921,161600,3528582670,10160,10160,10160,10160,0
20230921,161500,3528582670,10160,10160,10160,10160,0
20230921,161400,3528582670,10160,10160,10160,10160,0
20230921,161300,3528582670,10160,10160,10160,10160,0
20230921,161200,3528582670,10160,10160,10160,10160,0
20230921,161100,3528582670,10160,10160,10160,10160,0
20230921,161000,3528582670,10160,10160,10160,10160,0
20230921,160900,3528582670,10160,10160,10160,10160,7641
20230921,160800,3528582670,10160,10160,10160,10160,0
20230921,160700,3528582670,10160,10160,10160,10160,0
20230921,160600,3528582670,10160,10160,10160,10160,0
20230921,160500,3528582670,10160,10160,10160,10160,0
20230921,160400,3528582670,10160,10160,10160,10160,0
20230921,160300,3528582670,10160,10160,10160,10160,0
20230921,160200,3528582670,10160,10160,10160,10160,0
20230921,160100,3528582670,10160,10160,10160,10160,0
20230921,160000,3528582670,10160,10160,10160,10160,0
20230921,155900,3528582670,10160,10160,10160,10160,0
20230921,155800,3528582670,10160,10160,10160,10160,0
20230921,155700,3528582670,10160,10160,10160,10160,0
20230921,155600,3528582670,10160,10160,10160,10160,0
20230921,155500,3528582670,10160,10160,10160,10160,0
20230921,155400,3528582670,10160,10160,10160,10160,0
20230921,155300,3528582670,10160,10160,10160,10160,0
20230921,155200,3528582670,10160,10160,10160,10160,0
20230921,155100,3528582670,10160,10160,10160,10160,0
20230921,155000,3528582670,10160,10160,10160,10160,0
20230921,154900,3528582670,10160,10160,10160,10160,0
20230921,154800,3528582670,10160,10160,10160,10160,0
20230921,154700,3528582670,10160,10160,10160,10160,0
20230921,154600,3528582670,10160,10160,10160,10160,0
20230921,154500,3528582670,10160,10160,10160,10160,0
20230921,154400,3528582670,10160,10160,10160,10160,0
20230921,154300,3528582670,10160,10160,10160,10160,0
20230921,154200,3528582670,10160,10160,10160,10160,0
20230921,154100,3528582670,10160,10160,10160,10160,0
20230921,154000,3528582670,10160,10160,10160,10160,0
20230921,153900,3528582670,10160,10160,10160,10160,7641
20230921,153800,3528582670,10160,10160,10160,10160,0
20230921,153700,3528582670,10160,10160,10160,10160,0
20230921,153600,3528582670,10160,10160,10160,10160,0
20230921,153500,3528582670,10160,10160,10160,10160,0
20230921,153400,3528582670,10160,10160,10160,10160,0
20230921,153300,3528582670,10160,10160,10160,10160,0
20230921,153200,3528582670,10160,10160,10160,10160,0
20230921,153100,3528582670,10160,10160,10160,10160,0
20230921,153000,3528582670,10160,10160,10160,10160,7641
20230921,152900,3450950110,10180,10180,10180,10180,0
20230921,152800,3450950110,10180,10180,10180,10180,0
20230921,152700,3450950110,10180,10180,10180,10180,0
20230921,152600,3450950110,10180,10180,10180,10180,0
20230921,152500,3450950110,10180,10180,10180,10180,0
20230921,152400,3450950110,10180,10180,10180,10180,0
20230921,152300,3450950110,10180,10180,10180,10180,0
20230921,152200,3450950110,10180,10180,10180,10180,0
20230921,152100,3450950110,10180,10180,10180,10180,0
20230921,152000,3450950110,10180,10180,10180,10180,0
20230921,151900,3450950110,10180,10200,10200,10170,627
20230921,151800,3444570340,10200,10180,10200,10180,329
20230921,151700,3441218680,10200,10180,10200,10180,15
20230921,151600,3441065920,10180,10180,10180,10170,649
20230921,151500,3434459600,10180,10190,10200,10180,765
20230921,151400,3426668270,10190,10190,10190,10190,51
20230921,151300,3426148580,10190,10190,10190,10190,935
20230921,151200,3416620930,10190,10190,10190,10190,5
20230921,151100,3416569980,10180,10200,10200,10180,328
20230921,151000,3413230720,10200,10200,10200,10200,6
20230921,150900,3413169520,10190,10180,10190,10180,916
20230921,150800,3403844540,10200,10180,10200,10180,2214
20230921,150700,3381297480,10180,10180,10190,10180,353
20230921,150600,3377703890,10190,10180,10190,10180,70
20230921,150500,3376991190,10190,10190,10190,10190,1
20230921,150400,3376981000,10190,10200,10200,10190,1329
20230921,150300,3363435590,10200,10200,10200,10200,723
20230921,150200,3356060990,10200,10200,10210,10200,51
20230921,150100,3355540720,10200,10200,10200,10200,50
20230921,150000,3355030720,10210,10210,10210,10210,170
20230921,145900,3353295020,10210,10210,10210,10200,95
20230921,145800,3352325080,10210,10200,10210,10200,272
20230921,145700,3349550440,10200,10200,10200,10200,73
20230921,145600,3348805840,10190,10200,10210,10190,1434
20230921,145500,3334186950,10200,10200,10200,10200,182
20230921,145400,3332330550,10200,10190,10200,10150,5175
20230921,145300,3279708730,10200,10210,10220,10190,1734
20230921,145200,3262020280,10210,10220,10220,10210,283
20230921,145100,3259128030,10220,10220,10220,10210,325
20230921,145000,3255809040,10220,10230,10230,10220,156
20230921,144900,3254214680,10220,10220,10220,10210,1580
20230921,144800,3238072020,10220,10220,10220,10220,40
20230921,144700,3237663220,10220,10210,10220,10210,242
20230921,144600,3235190150,10210,10220,10230,10210,1288
20230921,144500,3222028010,10220,10210,10220,10200,814
20230921,144400,3213714210,10200,10190,10200,10190,746
20230921,144300,3206105900,10190,10190,10200,10190,336
20230921,144200,3202679420,10200,10210,10210,10200,443
20230921,144100,3198160000,10210,10190,10210,10190,1350
20230921,144000,3184392330,10200,10200,10200,10190,100
20230921,143900,3183372900,10200,10200,10200,10190,898
20230921,143800,3174215300,10210,10210,10210,10200,321
20230921,143700,3170938350,10210,10210,10210,10210,369
20230921,143600,3167170860,10220,10220,10220,10220,200
20230921,143500,3165126860,10210,10210,10210,10210,586
20230921,143400,3159143800,10210,10210,10210,10190,1668
20230921,143300,3142133710,10220,10210,10220,10170,8092
20230921,143200,3059730760,10210,10200,10210,10200,206
20230921,143100,3057629130,10200,10210,10210,10200,514
20230921,143000,3052386170,10210,10210,10210,10200,1421
20230921,142900,3037889430,10210,10210,10210,10200,277
20230921,142800,3035062260,10200,10210,10210,10200,121
20230921,142700,3033827370,10200,10200,10210,10200,474
20230921,142600,3028990130,10210,10210,10210,10210,262
20230921,142500,3026315110,10210,10220,10220,10210,855
20230921,142400,3017583960,10220,10220,10220,10200,1726
20230921,142300,2999960140,10230,10250,10250,10230,1543
20230921,142200,2984156040,10250,10260,10260,10250,837
20230921,142100,2975576090,10250,10250,10260,10250,876
20230921,142000,2966594010,10260,10260,10260,10260,381
20230921,141900,2962684950,10250,10270,10270,10250,1287
20230921,141800,2949484710,10270,10260,10270,10260,220
20230921,141700,2947227020,10260,10260,10260,10260,309
20230921,141600,2944056680,10260,10250,10260,10250,558
20230921,141500,2938336930,10250,10250,10250,10240,998
20230921,141400,2928116740,10240,10240,10250,10240,225
20230921,141300,2925811020,10250,10250,10250,10250,64
20230921,141200,2925155020,10250,10250,10250,10250,147
20230921,141100,2923648270,10240,10240,10250,10240,1014
20230921,141000,2913264580,10240,10230,10250,10230,395
20230921,140900,2909220090,10230,10240,10250,10230,3167
20230921,140800,2876789340,10240,10240,10240,10230,114
20230921,140700,2875622380,10240,10240,10240,10230,328
20230921,140600,2872264130,10240,10240,10240,10240,149
20230921,140500,2870738370,10240,10230,10240,10230,295
20230921,140400,2867718160,10240,10240,10240,10240,30
20230921,140300,2867410960,10240,10230,10240,10230,238
20230921,140200,2864974350,10240,10230,10240,10230,177
20230921,140100,2863163580,10230,10220,10230,10220,519
20230921,140000,2857858060,10220,10230,10230,10220,228
20230921,135900,2855527620,10230,10230,10230,10220,205
20230921,135800,2853430640,10230,10230,10240,10230,1028
20230921,135700,2842912010,10230,10230,10230,10220,31
20230921,135600,2842594980,10230,10220,10230,10210,417
20230921,135500,2838333330,10220,10220,10220,10220,369
20230921,135400,2834562150,10220,10240,10240,10220,632
20230921,135300,2828097420,10240,10240,10240,10240,255
20230921,135200,2825486220,10240,10260,10260,10230,1113
20230921,135100,2814091660,10260,10260,10260,10260,44
20230921,135000,2813640220,10260,10260,10260,10250,459
20230921,134900,2808933580,10260,10260,10260,10260,173
20230921,134800,2807158600,10260,10270,10270,10260,726
20230921,134700,2799706440,10270,10270,10270,10260,347
20230921,134600,2796143180,10270,10290,10290,10270,827
20230921,134500,2787645140,10290,10290,10290,10290,875
20230921,134400,2778641390,10290,10290,10300,10290,642
20230921,134300,2772030810,10290,10290,10290,10290,1959
20230921,134200,2751872700,10290,10290,10290,10280,184
20230921,134100,2749979390,10280,10280,10280,10280,364
20230921,134000,2746237470,10280,10290,10290,10280,408
20230921,133900,2742042030,10280,10280,10280,10270,994
20230921,133800,2731823720,10280,10270,10280,10270,180
20230921,133700,2729974960,10270,10270,10270,10260,69
20230921,133600,2729266340,10270,10280,10280,10260,266
20230921,133500,2726533870,10280,10280,10280,10270,276
20230921,133400,2723698590,10280,10280,10280,10270,214
20230921,133300,2721499720,10280,10280,10280,10280,57
20230921,133200,2720913760,10280,10270,10280,10260,900
20230921,133100,2711669110,10270,10270,10270,10270,250
20230921,133000,2709101610,10260,10260,10270,10260,869
20230921,132900,2700177450,10260,10250,10260,10240,2971
20230921,132800,2669712380,10240,10250,10250,10240,341
20230921,132700,2666217510,10250,10240,10260,10240,3713
20230921,132600,2628169120,10230,10240,10240,10230,357
20230921,132500,2624515870,10240,10220,10240,10220,795
20230921,132400,2616380700,10220,10220,10220,10220,428
20230921,132300,2612006540,10220,10210,10230,10210,2143
20230921,132200,2590101320,10210,10200,10210,10200,610
20230921,132100,2583873320,10200,10220,10220,10180,2300
20230921,132000,2560439320,10220,10220,10220,10210,350
20230921,131900,2556865350,10210,10210,10210,10200,604
20230921,131800,2550701310,10210,10200,10210,10200,575
20230921,131700,2544831590,10200,10210,10220,10200,823
20230921,131600,2536432320,10200,10200,10200,10190,681
20230921,131500,2529488140,10200,10180,10200,10180,820
20230921,131400,2521134120,10180,10180,10180,10180,165
20230921,131300,2519454420,10180,10180,10180,10170,1518
20230921,131200,2504012060,10180,10190,10210,10180,448
20230921,131100,2499447030,10190,10190,10190,10190,369
20230921,131000,2495686920,10180,10200,10200,10180,373
20230921,130900,2491884410,10200,10200,10210,10190,275
20230921,130800,2489079770,10190,10200,10210,10190,1417
20230921,130700,2474630130,10200,10210,10210,10190,229
20230921,130600,2472292790,10210,10210,10210,10200,132
20230921,130500,2470945960,10200,10190,10200,10180,317
20230921,130400,2467714260,10190,10190,10190,10190,411
20230921,130300,2463526170,10200,10190,10200,10170,954
20230921,130200,2453808950,10180,10190,10200,10180,186
20230921,130100,2451914000,10190,10190,10190,10180,455
20230921,130000,2447278750,10190,10180,10190,10180,239
20230921,125900,2444845410,10190,10180,10190,10180,363
20230921,125800,2441148460,10190,10180,10190,10180,155
20230921,125700,2439570120,10170,10190,10190,10170,372
20230921,125600,2435783010,10190,10180,10190,10180,125
20230921,125500,2434509720,10180,10180,10190,10180,103
20230921,125400,2433460940,10180,10190,10190,10180,216
20230921,125300,2431260320,10180,10180,10190,10180,239
20230921,125200,2428826920,10180,10190,10190,10180,291
20230921,125100,2425864370,10190,10190,10190,10190,91
20230921,125000,2424937080,10190,10210,10210,10180,1152
20230921,124900,2413192140,10210,10220,10220,10210,326
20230921,124800,2409861810,10220,10210,10220,10210,74
20230921,124700,2409106000,10220,10210,10220,10200,314
20230921,124600,2405900660,10200,10200,10200,10200,439
20230921,124500,2401422860,10180,10200,10200,10160,3742
20230921,124400,2363360770,10200,10220,10220,10200,197
20230921,124300,2361350950,10220,10200,10220,10190,1734
20230921,124200,2343658270,10210,10220,10220,10190,2079
20230921,124100,2322432170,10220,10210,10240,10200,2328
20230921,124000,2298666660,10210,10220,10230,10210,1854
20230921,123900,2279723340,10220,10220,10220,10210,524
20230921,123800,2274371230,10220,10220,10220,10210,329
20230921,123700,2271010860,10220,10200,10220,10200,960
20230921,123600,2261214790,10190,10190,10190,10180,456
20230921,123500,2256569280,10190,10190,10190,10190,84
20230921,123400,2255713320,10190,10200,10200,10190,340
20230921,123300,2252247160,10200,10190,10200,10190,39
20230921,123200,2251849370,10200,10190,10200,10190,183
20230921,123100,2249983050,10190,10190,10190,10180,312
20230921,123000,2246805530,10200,10190,10200,10190,297
20230921,122900,2243778900,10190,10190,10200,10180,259
20230921,122800,2241139540,10190,10190,10190,10190,340
20230921,122700,2237674940,10190,10190,10190,10190,335
20230921,122600,2234261290,10190,10190,10190,10190,72
20230921,122500,2233527610,10190,10190,10190,10190,193
20230921,122400,2231560940,10190,10190,10190,10180,108
20230921,122300,2230460890,10180,10190,10190,10180,206
20230921,122200,2228363760,10190,10190,10190,10190,71
20230921,122100,2227640270,10190,10180,10190,10180,155
20230921,122000,2226060830,10190,10180,10190,10180,30
20230921,121900,2225755390,10180,10170,10180,10170,275
20230921,121800,2222957100,10170,10190,10190,10170,710
20230921,121700,2215730770,10180,10180,10190,10180,308
20230921,121600,2212593180,10190,10180,10190,10180,221
20230921,121500,2210343030,10180,10170,10180,10170,129
20230921,121400,2209029850,10170,10180,10190,10170,307
20230921,121300,2205903120,10180,10200,10200,10180,278
20230921,121200,2203070390,10200,10200,10200,10200,177
20230921,121100,2201264990,10200,10170,10200,10170,69
20230921,121000,2200563170,10170,10190,10190,10150,2422
20230921,120900,2175936660,10180,10190,10190,10180,119
20230921,120800,2174725050,10190,10190,10190,10180,292
20230921,120700,2171750630,10190,10200,10200,10180,395
20230921,120600,2167724240,10200,10200,10200,10200,14
20230921,120500,2167581440,10200,10190,10200,10190,148
20230921,120400,2166073290,10190,10170,10190,10170,292
20230921,120300,2163100760,10180,10210,10210,10160,3594
20230921,120200,2126527140,10190,10200,10210,10190,528
20230921,120100,2121144310,10210,10210,10210,10210,207
20230921,120000,2119030840,10210,10220,10220,10200,100
20230921,115900,2118009810,10200,10220,10220,10200,2279
20230921,115800,2094753140,10220,10220,10220,10220,136
20230921,115700,2093363220,10210,10220,10220,10210,68
20230921,115600,2092668320,10220,10220,10220,10220,189
20230921,115500,2090736740,10220,10210,10220,10210,169
20230921,115400,2089009570,10220,10230,10230,10220,307
20230921,115300,2085871980,10220,10220,10220,10220,30
20230921,115200,2085565380,10220,10230,10230,10220,270
20230921,115100,2082805300,10230,10220,10230,10220,90
20230921,115000,2081885260,10220,10220,10220,10210,215
20230921,114900,2079688260,10210,10220,10220,10210,161
20230921,114800,2078042850,10210,10220,10230,10210,1374
20230921,114700,2064011760,10220,10230,10230,10220,145
20230921,114600,2062528430,10220,10230,10230,10220,129
20230921,114500,2061208960,10240,10230,10240,10230,278
20230921,114400,2058364670,10230,10240,10240,10230,56
20230921,114300,2057791530,10240,10230,10240,10230,169
20230921,114200,2056062630,10230,10230,10230,10230,56
20230921,114100,2055489750,10220,10220,10220,10220,205
20230921,114000,2053394650,10220,10240,10240,10220,192
20230921,113900,2051430550,10230,10230,10230,10230,72
20230921,113800,2050693990,10210,10250,10250,10210,1192
20230921,113700,2038511230,10250,10240,10250,10240,243
20230921,113600,2036022860,10240,10240,10240,10230,383
20230921,113500,2032102750,10230,10220,10230,10220,365
20230921,113400,2028369220,10230,10210,10230,10210,356
20230921,113300,2024731040,10220,10210,10220,10210,165
20230921,113200,2023045800,10220,10220,10220,10210,543
20230921,113100,2017501340,10220,10230,10230,10210,202
20230921,113000,2015437010,10230,10220,10230,10220,170
20230921,112900,2013697960,10230,10230,10230,10220,217
20230921,112800,2011478680,10230,10220,10230,10220,291
20230921,112700,2008502750,10230,10240,10240,10230,668
20230921,112600,2001666600,10230,10250,10250,10230,145
20230921,112500,2000181440,10250,10250,10250,10210,3658
20230921,112400,1962805400,10240,10240,10250,10240,212
20230921,112300,1960634240,10240,10250,10250,10240,412
20230921,112200,1956411760,10250,10230,10250,10230,1609
20230921,112100,1939929450,10230,10220,10230,10220,1588
20230921,112000,1923699070,10210,10210,10220,10210,468
20230921,111900,1918919130,10220,10220,10220,10210,1160
20230921,111800,1907065230,10210,10210,10210,10210,225
20230921,111700,1904767980,10200,10220,10220,10200,287
20230921,111600,1901839430,10210,10220,10220,10210,524
20230921,111500,1896487510,10210,10210,10220,10210,357
20230921,111400,1892841330,10210,10210,10210,10210,586
20230921,111300,1886858270,10200,10220,10220,10200,596
20230921,111200,1880775070,10220,10230,10240,10220,595
20230921,111100,1874688760,10240,10240,10240,10240,40
20230921,111000,1874279160,10240,10220,10240,10220,763
20230921,110900,1866478790,10210,10210,10210,10210,41
20230921,110800,1866060180,10210,10210,10220,10200,1240
20230921,110700,1853401730,10210,10210,10220,10210,609
20230921,110600,1847179240,10210,10220,10220,10210,360
20230921,110500,1843501940,10210,10210,10220,10210,507
20230921,110400,1838324190,10200,10190,10200,10190,752
20230921,110300,1830658460,10190,10180,10190,10180,396
20230921,110200,1826625500,10190,10210,10210,10190,304
20230921,110100,1823527180,10200,10180,10210,10180,1601
20230921,110000,1807204130,10180,10190,10190,10140,5565
20230921,105900,1750652310,10180,10180,10190,10180,405
20230921,105800,1746528950,10190,10190,10190,10180,700
20230921,105700,1739400490,10180,10190,10190,10180,81
20230921,105600,1738575130,10190,10200,10200,10180,708
20230921,105500,1731359410,10200,10200,10210,10200,281
20230921,105400,1728492830,10210,10220,10220,10210,361
20230921,105300,1724804990,10220,10230,10230,10220,220
20230921,105200,1722556380,10230,10230,10240,10230,618
20230921,105100,1716233440,10240,10240,10240,10240,100
20230921,105000,1715209440,10240,10240,10240,10240,524
20230921,104900,1709843680,10240,10230,10240,10230,217
20230921,104800,1707622910,10230,10230,10230,10230,282
20230921,104700,1704738050,10230,10210,10230,10210,365
20230921,104600,1701007040,10220,10220,10220,10210,460
20230921,104500,1696306880,10230,10230,10240,10230,1424
20230921,104400,1681736710,10230,10230,10230,10230,260
20230921,104300,1679076910,10230,10220,10230,10220,2326
20230921,104200,1655288660,10220,10220,10220,10210,713
20230921,104100,1648007330,10210,10200,10210,10190,1696
20230921,104000,1630708710,10200,10170,10210,10170,3836
20230921,103900,1591636220,10170,10160,10170,10160,349
20230921,103800,1588087180,10160,10170,10180,10160,727
20230921,103700,1580694390,10170,10170,10180,10160,1306
20230921,103600,1567411980,10170,10160,10170,10160,692
20230921,103500,1560380690,10160,10160,10160,10150,96
20230921,103400,1559405750,10160,10150,10160,10140,429
20230921,103300,1555051040,10160,10170,10170,10150,1701
20230921,103200,1537757250,10170,10170,10170,10160,1165
20230921,103100,1525910200,10170,10170,10170,10170,804
20230921,103000,1517733520,10180,10170,10180,10160,994
20230921,102900,1507626530,10170,10130,10180,10130,3076
20230921,102800,1476397820,10130,10130,10130,10120,1626
20230921,102700,1459936800,10140,10140,10140,10130,912
20230921,102600,1450696620,10150,10160,10160,10150,1554
20230921,102500,1434914340,10160,10170,10170,10160,266
20230921,102400,1432210220,10160,10150,10170,10130,1964
20230921,102300,1412284120,10170,10140,10170,10130,3167
20230921,102200,1380159610,10140,10160,10160,10130,1366
20230921,102100,1366299610,10160,10160,10160,10160,50
20230921,102000,1365791610,10170,10160,10170,10160,76
20230921,101900,1365018790,10180,10180,10190,10170,548
20230921,101800,1359444620,10180,10160,10200,10160,4514
20230921,101700,1313528060,10160,10130,10160,10110,3418
20230921,101600,1278923810,10120,10130,10140,10120,4241
20230921,101500,1235994740,10130,10150,10150,10130,1933
20230921,101400,1216402000,10160,10160,10160,10150,50
20230921,101300,1215894050,10150,10160,10160,10140,2697
20230921,101200,1188535200,10160,10170,10170,10150,1876
20230921,101100,1169485880,10170,10150,10170,10140,2351
20230921,101000,1145612230,10150,10160,10160,10150,619
20230921,100900,1139327080,10170,10170,10170,10170,128
20230921,100800,1138025320,10170,10170,10180,10170,4132
20230921,100700,1096001140,10170,10180,10180,10170,912
20230921,100600,1086721100,10180,10170,10180,10170,762
20230921,100500,1078971380,10170,10190,10190,10170,1179
20230921,100400,1066975600,10190,10180,10190,10170,1382
20230921,100300,1052906740,10180,10170,10180,10160,2106
20230921,100200,1031503240,10170,10170,10180,10160,946
20230921,100100,1021881020,10160,10170,10170,10150,5120
20230921,100000,969869180,10170,10170,10180,10170,1450
20230921,095900,955118630,10170,10170,10180,10170,410
20230921,095800,950948890,10170,10180,10190,10170,1069
20230921,095700,940073030,10170,10170,10190,10160,2328
20230921,095600,916393360,10170,10180,10180,10170,521
20230921,095500,911091700,10180,10180,10190,10170,325
20230921,095400,907782910,10170,10170,10170,10160,1877
20230921,095300,888706580,10180,10180,10180,10170,3619
20230921,095200,851883530,10180,10190,10190,10180,879
20230921,095100,842928560,10190,10200,10210,10190,2050
20230921,095000,822034400,10200,10210,10210,10200,580
20230921,094900,816113240,10220,10220,10220,10210,56
20230921,094800,815541270,10220,10220,10220,10220,226
20230921,094700,813231550,10230,10220,10230,10220,389
20230921,094600,809255960,10210,10200,10220,10200,370
20230921,094500,805481610,10200,10210,10210,10200,247
20230921,094400,802961740,10210,10200,10210,10200,805
20230921,094300,794743190,10210,10220,10220,10210,93
20230921,094200,793793610,10210,10190,10210,10190,6139
20230921,094100,731232700,10190,10210,10210,10190,1039
20230921,094000,720637870,10210,10200,10230,10200,5471
20230921,093900,664801810,10210,10200,10210,10200,1416
20230921,093800,650347010,10210,10200,10220,10190,2663
20230921,093700,623201770,10190,10200,10200,10190,572
20230921,093600,617371770,10200,10180,10220,10180,6580
20230921,093500,550329230,10190,10190,10200,10190,1727
20230921,093400,532730350,10200,10200,10210,10190,514
20230921,093300,527487880,10210,10200,10210,10190,2494
20230921,093200,502046770,10190,10210,10210,10190,1161
20230921,093100,490207040,10200,10200,10210,10200,169
20230921,093000,488482770,10200,10230,10230,10200,2656
20230921,092900,461354540,10220,10230,10230,10220,811
20230921,092800,453066010,10220,10220,10230,10220,414
20230921,092700,448834830,10220,10250,10250,10220,724
20230921,092600,441429800,10230,10240,10260,10230,2174
20230921,092500,419174950,10240,10240,10250,10230,1600
20230921,092400,402777980,10230,10230,10240,10220,579
20230921,092300,396852050,10230,10230,10250,10230,1867
20230921,092200,377726860,10220,10200,10230,10200,1479
20230921,092100,362619650,10200,10220,10220,10200,863
20230921,092000,353808420,10220,10210,10220,10210,787
20230921,091900,345767430,10220,10220,10220,10220,306
20230921,091800,342640110,10220,10210,10220,10190,2551
20230921,091700,316600440,10200,10210,10220,10200,878
20230921,091600,307640810,10220,10220,10230,10210,394
20230921,091500,303615180,10220,10240,10250,10220,2118
20230921,091400,281952160,10250,10250,10250,10240,56
20230921,091300,281378620,10240,10240,10250,10230,1834
20230921,091200,262609800,10240,10250,10250,10230,729
20230921,091100,255145160,10250,10260,10260,10250,415
20230921,091000,250891200,10260,10260,10270,10250,295
20230921,090900,247865990,10260,10280,10280,10260,348
20230921,090800,244290970,10280,10250,10290,10250,1242
20230921,090700,231531590,10240,10260,10270,10240,1012
20230921,090600,221152100,10250,10240,10270,10240,626
20230921,090500,214734230,10240,10210,10270,10210,3183
20230921,090400,182186300,10190,10260,10260,10190,1433
20230921,090300,167536990,10260,10210,10270,10210,4680
20230921,090200,119547820,10200,10170,10210,10160,1905
20230921,090100,100150710,10170,10180,10180,10120,2772
20230921,090000,72039230,10150,10180,10180,10130,6871