KissMeData/000430/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183100,4320935470,5810,5810,5810,5810,8509
20230921,183000,4320935470,5810,5810,5810,5810,0
20230921,182900,4320935470,5810,5810,5810,5810,0
20230921,182800,4320935470,5810,5810,5810,5810,0
20230921,182700,4320935470,5810,5810,5810,5810,0
20230921,182600,4320935470,5810,5810,5810,5810,0
20230921,182500,4320935470,5810,5810,5810,5810,0
20230921,182400,4320935470,5810,5810,5810,5810,0
20230921,182300,4320935470,5810,5810,5810,5810,0
20230921,182200,4320935470,5810,5810,5810,5810,0
20230921,182100,4320935470,5810,5810,5810,5810,0
20230921,182000,4320935470,5810,5810,5810,5810,0
20230921,181900,4320935470,5810,5810,5810,5810,0
20230921,181800,4320935470,5810,5810,5810,5810,0
20230921,181700,4320935470,5810,5810,5810,5810,0
20230921,181600,4320935470,5810,5810,5810,5810,0
20230921,181500,4320935470,5810,5810,5810,5810,0
20230921,181400,4320935470,5810,5810,5810,5810,0
20230921,181300,4320935470,5810,5810,5810,5810,0
20230921,181200,4320935470,5810,5810,5810,5810,0
20230921,181100,4320935470,5810,5810,5810,5810,0
20230921,181000,4320935470,5810,5810,5810,5810,0
20230921,180900,4320935470,5810,5810,5810,5810,0
20230921,180800,4320935470,5810,5810,5810,5810,0
20230921,180700,4320935470,5810,5810,5810,5810,0
20230921,180600,4320935470,5810,5810,5810,5810,0
20230921,180500,4320935470,5810,5810,5810,5810,0
20230921,180400,4320935470,5810,5810,5810,5810,0
20230921,180300,4320935470,5810,5810,5810,5810,0
20230921,180200,4320935470,5810,5810,5810,5810,0
20230921,180100,4320935470,5810,5810,5810,5810,8509
20230921,180000,4320935470,5810,5810,5810,5810,0
20230921,175900,4320935470,5810,5810,5810,5810,0
20230921,175800,4320935470,5810,5810,5810,5810,0
20230921,175700,4320935470,5810,5810,5810,5810,0
20230921,175600,4320935470,5810,5810,5810,5810,0
20230921,175500,4320935470,5810,5810,5810,5810,0
20230921,175400,4320935470,5810,5810,5810,5810,0
20230921,175300,4320935470,5810,5810,5810,5810,0
20230921,175200,4320935470,5810,5810,5810,5810,0
20230921,175100,4320935470,5810,5810,5810,5810,0
20230921,175000,4320935470,5810,5810,5810,5810,0
20230921,174900,4320935470,5810,5810,5810,5810,0
20230921,174800,4320935470,5810,5810,5810,5810,0
20230921,174700,4320935470,5810,5810,5810,5810,0
20230921,174600,4320935470,5810,5810,5810,5810,0
20230921,174500,4320935470,5810,5810,5810,5810,0
20230921,174400,4320935470,5810,5810,5810,5810,0
20230921,174300,4320935470,5810,5810,5810,5810,0
20230921,174200,4320935470,5810,5810,5810,5810,0
20230921,174100,4320935470,5810,5810,5810,5810,0
20230921,174000,4320935470,5810,5810,5810,5810,0
20230921,173900,4320935470,5810,5810,5810,5810,0
20230921,173800,4320935470,5810,5810,5810,5810,0
20230921,173700,4320935470,5810,5810,5810,5810,0
20230921,173600,4320935470,5810,5810,5810,5810,0
20230921,173500,4320935470,5810,5810,5810,5810,0
20230921,173400,4320935470,5810,5810,5810,5810,0
20230921,173300,4320935470,5810,5810,5810,5810,0
20230921,173200,4320935470,5810,5810,5810,5810,0
20230921,173100,4320935470,5810,5810,5810,5810,8509
20230921,173000,4320935470,5810,5810,5810,5810,0
20230921,172900,4320935470,5810,5810,5810,5810,0
20230921,172800,4320935470,5810,5810,5810,5810,0
20230921,172700,4320935470,5810,5810,5810,5810,0
20230921,172600,4320935470,5810,5810,5810,5810,0
20230921,172500,4320935470,5810,5810,5810,5810,0
20230921,172400,4320935470,5810,5810,5810,5810,0
20230921,172300,4320935470,5810,5810,5810,5810,0
20230921,172200,4320935470,5810,5810,5810,5810,0
20230921,172100,4320935470,5810,5810,5810,5810,0
20230921,172000,4320935470,5810,5810,5810,5810,0
20230921,171900,4320935470,5810,5810,5810,5810,0
20230921,171800,4320935470,5810,5810,5810,5810,0
20230921,171700,4320935470,5810,5810,5810,5810,0
20230921,171600,4320935470,5810,5810,5810,5810,0
20230921,171500,4320935470,5810,5810,5810,5810,0
20230921,171400,4320935470,5810,5810,5810,5810,0
20230921,171300,4320935470,5810,5810,5810,5810,0
20230921,171200,4320935470,5810,5810,5810,5810,0
20230921,171100,4320935470,5810,5810,5810,5810,0
20230921,171000,4320935470,5810,5810,5810,5810,0
20230921,170900,4320935470,5810,5810,5810,5810,0
20230921,170800,4320935470,5810,5810,5810,5810,0
20230921,170700,4320935470,5810,5810,5810,5810,0
20230921,170600,4320935470,5810,5810,5810,5810,0
20230921,170500,4320935470,5810,5810,5810,5810,0
20230921,170400,4320935470,5810,5810,5810,5810,0
20230921,170300,4320935470,5810,5810,5810,5810,0
20230921,170200,4320935470,5810,5810,5810,5810,0
20230921,170100,4320935470,5810,5810,5810,5810,8509
20230921,170000,4320935470,5810,5810,5810,5810,0
20230921,165900,4320935470,5810,5810,5810,5810,0
20230921,165800,4320935470,5810,5810,5810,5810,0
20230921,165700,4320935470,5810,5810,5810,5810,0
20230921,165600,4320935470,5810,5810,5810,5810,0
20230921,165500,4320935470,5810,5810,5810,5810,0
20230921,165400,4320935470,5810,5810,5810,5810,0
20230921,165300,4320935470,5810,5810,5810,5810,0
20230921,165200,4320935470,5810,5810,5810,5810,0
20230921,165100,4320935470,5810,5810,5810,5810,0
20230921,165000,4320935470,5810,5810,5810,5810,0
20230921,164900,4320935470,5810,5810,5810,5810,0
20230921,164800,4320935470,5810,5810,5810,5810,0
20230921,164700,4320935470,5810,5810,5810,5810,0
20230921,164600,4320935470,5810,5810,5810,5810,0
20230921,164500,4320935470,5810,5810,5810,5810,0
20230921,164400,4320935470,5810,5810,5810,5810,0
20230921,164300,4320935470,5810,5810,5810,5810,0
20230921,164200,4320935470,5810,5810,5810,5810,0
20230921,164100,4320935470,5810,5810,5810,5810,0
20230921,164000,4320935470,5810,5810,5810,5810,0
20230921,163900,4320935470,5810,5810,5810,5810,0
20230921,163800,4320935470,5810,5810,5810,5810,0
20230921,163700,4320935470,5810,5810,5810,5810,0
20230921,163600,4320935470,5810,5810,5810,5810,0
20230921,163500,4320935470,5810,5810,5810,5810,0
20230921,163400,4320935470,5810,5810,5810,5810,0
20230921,163300,4320935470,5810,5810,5810,5810,0
20230921,163200,4320935470,5810,5810,5810,5810,0
20230921,163100,4320935470,5810,5810,5810,5810,8509
20230921,163000,4320935470,5810,5810,5810,5810,0
20230921,162900,4320935470,5810,5810,5810,5810,0
20230921,162800,4320935470,5810,5810,5810,5810,0
20230921,162700,4320935470,5810,5810,5810,5810,0
20230921,162600,4320935470,5810,5810,5810,5810,0
20230921,162500,4320935470,5810,5810,5810,5810,0
20230921,162400,4320935470,5810,5810,5810,5810,0
20230921,162300,4320935470,5810,5810,5810,5810,0
20230921,162200,4320935470,5810,5810,5810,5810,0
20230921,162100,4320935470,5810,5810,5810,5810,0
20230921,162000,4320935470,5810,5810,5810,5810,0
20230921,161900,4320935470,5810,5810,5810,5810,0
20230921,161800,4320935470,5810,5810,5810,5810,0
20230921,161700,4320935470,5810,5810,5810,5810,0
20230921,161600,4320935470,5810,5810,5810,5810,0
20230921,161500,4320935470,5810,5810,5810,5810,0
20230921,161400,4320935470,5810,5810,5810,5810,0
20230921,161300,4320935470,5810,5810,5810,5810,0
20230921,161200,4320935470,5810,5810,5810,5810,0
20230921,161100,4320935470,5810,5810,5810,5810,0
20230921,161000,4320935470,5810,5810,5810,5810,0
20230921,160900,4320935470,5810,5810,5810,5810,0
20230921,160800,4320935470,5810,5810,5810,5810,0
20230921,160700,4320935470,5810,5810,5810,5810,0
20230921,160600,4320935470,5810,5810,5810,5810,0
20230921,160500,4320935470,5810,5810,5810,5810,0
20230921,160400,4320935470,5810,5810,5810,5810,0
20230921,160300,4320935470,5810,5810,5810,5810,0
20230921,160200,4320935470,5810,5810,5810,5810,0
20230921,160100,4320935470,5810,5810,5810,5810,8509
20230921,160000,4320935470,5810,5810,5810,5810,0
20230921,155900,4320935470,5810,5810,5810,5810,0
20230921,155800,4320935470,5810,5810,5810,5810,0
20230921,155700,4320935470,5810,5810,5810,5810,0
20230921,155600,4320935470,5810,5810,5810,5810,0
20230921,155500,4320935470,5810,5810,5810,5810,0
20230921,155400,4320935470,5810,5810,5810,5810,0
20230921,155300,4320935470,5810,5810,5810,5810,0
20230921,155200,4320935470,5810,5810,5810,5810,0
20230921,155100,4320935470,5810,5810,5810,5810,0
20230921,155000,4320935470,5810,5810,5810,5810,0
20230921,154900,4320935470,5810,5810,5810,5810,0
20230921,154800,4320935470,5810,5810,5810,5810,0
20230921,154700,4320935470,5810,5810,5810,5810,0
20230921,154600,4320935470,5810,5810,5810,5810,0
20230921,154500,4320935470,5810,5810,5810,5810,0
20230921,154400,4320935470,5810,5810,5810,5810,0
20230921,154300,4320935470,5810,5810,5810,5810,0
20230921,154200,4320935470,5810,5810,5810,5810,0
20230921,154100,4320935470,5810,5810,5810,5810,0
20230921,154000,4320935470,5810,5810,5810,5810,0
20230921,153900,4320935470,5810,5810,5810,5810,0
20230921,153800,4320935470,5810,5810,5810,5810,0
20230921,153700,4320935470,5810,5810,5810,5810,0
20230921,153600,4320935470,5810,5810,5810,5810,0
20230921,153500,4320935470,5810,5810,5810,5810,0
20230921,153400,4320935470,5810,5810,5810,5810,0
20230921,153300,4320935470,5810,5810,5810,5810,0
20230921,153200,4320935470,5810,5810,5810,5810,0
20230921,153100,4320935470,5810,5810,5810,5810,8509
20230921,153000,4320935470,5810,5810,5810,5810,8509
20230921,152900,4271498180,5810,5810,5810,5810,0
20230921,152800,4271498180,5810,5810,5810,5810,0
20230921,152700,4271498180,5810,5810,5810,5810,0
20230921,152600,4271498180,5810,5810,5810,5810,0
20230921,152500,4271498180,5810,5810,5810,5810,0
20230921,152400,4271498180,5810,5810,5810,5810,0
20230921,152300,4271498180,5810,5810,5810,5810,0
20230921,152200,4271498180,5810,5810,5810,5810,0
20230921,152100,4271498180,5810,5810,5810,5810,0
20230921,152000,4271498180,5810,5810,5810,5810,0
20230921,151900,4271498180,5810,5810,5810,5800,2671
20230921,151800,4255994780,5810,5810,5820,5800,4816
20230921,151700,4228013530,5810,5810,5820,5800,2275
20230921,151600,4214815780,5810,5810,5810,5800,2184
20230921,151500,4202140640,5810,5810,5810,5800,119
20230921,151400,4201450260,5800,5800,5800,5790,591
20230921,151300,4198023280,5790,5800,5800,5790,60
20230921,151200,4197675290,5800,5800,5810,5800,2080
20230921,151100,4185608990,5800,5790,5800,5790,2401
20230921,151000,4171697640,5800,5800,5800,5800,1979
20230921,150900,4160219440,5800,5810,5810,5800,1052
20230921,150800,4154117820,5800,5790,5800,5790,749
20230921,150700,4149774120,5800,5790,5800,5790,4137
20230921,150600,4125785620,5790,5790,5790,5790,661
20230921,150500,4121958430,5800,5810,5810,5800,458
20230921,150400,4119301810,5810,5800,5810,5790,801
20230921,150300,4114658080,5800,5800,5800,5800,462
20230921,150200,4111978480,5800,5800,5800,5800,664
20230921,150100,4108127280,5800,5800,5800,5790,4035
20230921,150000,4084754620,5800,5800,5810,5800,2158
20230921,145900,4072237660,5810,5810,5820,5800,760
20230921,145800,4067822760,5810,5810,5810,5800,769
20230921,145700,4063362510,5800,5810,5810,5800,382
20230921,145600,4061146720,5810,5800,5810,5800,203
20230921,145500,4059968490,5810,5800,5810,5800,434
20230921,145400,4057450140,5800,5830,5830,5800,4764
20230921,145300,4029800420,5830,5810,5830,5810,4005
20230921,145200,4006527980,5800,5810,5820,5800,4203
20230921,145100,3982130160,5820,5830,5830,5820,1016
20230921,145000,3976217020,5830,5820,5830,5820,421
20230921,144900,3973765850,5820,5820,5830,5820,458
20230921,144800,3971100220,5830,5830,5830,5810,924
20230921,144700,3965723490,5820,5820,5820,5810,774
20230921,144600,3961226420,5810,5820,5830,5810,4581
20230921,144500,3934609610,5830,5830,5830,5820,250
20230921,144400,3933153480,5820,5830,5830,5820,3576
20230921,144300,3912328190,5830,5840,5840,5830,1056
20230921,144200,3906164010,5840,5840,5840,5840,33
20230921,144100,3905971290,5840,5830,5840,5820,1337
20230921,144000,3898178130,5840,5830,5880,5830,3356
20230921,143900,3878569250,5820,5830,5840,5820,1779
20230921,143800,3868199160,5820,5840,5840,5820,2816
20230921,143700,3851774210,5830,5830,5840,5830,1137
20230921,143600,3845144970,5830,5830,5830,5820,510
20230921,143500,3842173160,5830,5820,5830,5820,1058
20230921,143400,3836014700,5830,5820,5830,5820,66
20230921,143300,3835630270,5820,5830,5830,5820,237
20230921,143200,3834250170,5830,5820,5830,5810,385
20230921,143100,3832010260,5820,5820,5830,5820,1543
20230921,143000,3823029780,5840,5840,5840,5840,71
20230921,142900,3822615140,5820,5840,5840,5820,3923
20230921,142800,3799766600,5830,5840,5840,5830,210
20230921,142700,3798542290,5840,5830,5840,5820,1080
20230921,142600,3792247080,5830,5830,5830,5820,2223
20230921,142500,3779292180,5830,5830,5840,5830,981
20230921,142400,3773572250,5830,5820,5840,5820,211
20230921,142300,3772342110,5820,5830,5830,5820,760
20230921,142200,3767911730,5820,5820,5830,5820,355
20230921,142100,3765845420,5820,5830,5830,5820,352
20230921,142000,3763796140,5830,5830,5830,5820,357
20230921,141900,3761717220,5830,5830,5840,5830,838
20230921,141800,3756831670,5840,5840,5840,5830,586
20230921,141700,3753414240,5830,5830,5840,5830,437
20230921,141600,3750866520,5830,5840,5840,5830,680
20230921,141500,3746896990,5840,5840,5840,5830,346
20230921,141400,3744878880,5840,5840,5850,5830,816
20230921,141300,3740117680,5840,5840,5850,5830,287
20230921,141200,3738443030,5840,5830,5840,5830,1315
20230921,141100,3730765050,5830,5840,5840,5830,330
20230921,141000,3728839730,5830,5830,5840,5830,524
20230921,140900,3725784550,5840,5830,5840,5830,546
20230921,140800,3722598790,5830,5820,5870,5820,3230
20230921,140700,3703743960,5820,5850,5850,5820,493
20230921,140600,3700871820,5820,5820,5850,5810,515
20230921,140500,3697872580,5810,5820,5820,5810,436
20230921,140400,3695338580,5820,5850,5850,5810,1861
20230921,140300,3684501740,5830,5820,5850,5810,2464
20230921,140200,3670112380,5820,5820,5820,5820,179
20230921,140100,3669070600,5810,5820,5820,5810,307
20230921,140000,3667285300,5810,5820,5830,5810,1440
20230921,135900,3658914670,5820,5830,5830,5820,705
20230921,135800,3654809270,5840,5830,5840,5820,950
20230921,135700,3649279070,5830,5840,5840,5830,1144
20230921,135600,3642607580,5830,5840,5840,5820,331
20230921,135500,3640678300,5840,5840,5840,5830,334
20230921,135400,3638728900,5840,5840,5840,5820,205
20230921,135300,3637534620,5840,5840,5840,5820,194
20230921,135200,3636404160,5830,5830,5830,5820,1504
20230921,135100,3627647860,5830,5830,5830,5820,2241
20230921,135000,3614601400,5830,5830,5830,5820,244
20230921,134900,3613180000,5820,5820,5850,5820,638
20230921,134800,3609464860,5850,5830,5850,5830,385
20230921,134700,3607217570,5850,5830,5850,5830,218
20230921,134600,3605946610,5820,5860,5880,5820,5614
20230921,134500,3573105920,5850,5840,5880,5840,3083
20230921,134400,3555074150,5840,5830,5840,5820,3688
20230921,134300,3533604990,5840,5840,5840,5830,259
20230921,134200,3532093550,5840,5840,5840,5830,665
20230921,134100,3528209980,5850,5850,5850,5840,552
20230921,134000,3524985030,5850,5860,5860,5840,1114
20230921,133900,3518468610,5860,5880,5880,5860,472
20230921,133800,3515698050,5880,5850,5880,5850,1756
20230921,133700,3505405220,5840,5850,5850,5840,1418
20230921,133600,3497117990,5860,5840,5860,5840,198
20230921,133500,3495960410,5850,5850,5870,5840,1489
20230921,133400,3487256850,5850,5850,5850,5850,344
20230921,133300,3485244450,5830,5840,5850,5830,174
20230921,133200,3484228690,5840,5840,5840,5840,110
20230921,133100,3483586290,5840,5850,5850,5840,357
20230921,133000,3481501320,5850,5850,5850,5850,341
20230921,132900,3479506470,5830,5840,5840,5830,302
20230921,132800,3477742810,5840,5860,5860,5830,5102
20230921,132700,3447949990,5860,5840,5860,5840,247
20230921,132600,3446506770,5850,5860,5860,5850,1565
20230921,132500,3437350430,5860,5860,5870,5860,5277
20230921,132400,3406425560,5850,5840,5850,5840,1003
20230921,132300,3400561680,5830,5840,5840,5830,171
20230921,132200,3399564240,5840,5840,5840,5830,25
20230921,132100,3399418300,5840,5840,5840,5840,1
20230921,132000,3399412460,5840,5830,5840,5830,378
20230921,131900,3397208400,5820,5820,5820,5820,100
20230921,131800,3396626400,5820,5830,5830,5820,23
20230921,131700,3396492520,5830,5820,5830,5820,231
20230921,131600,3395147010,5830,5830,5830,5830,313
20230921,131500,3393322220,5830,5830,5830,5820,458
20230921,131400,3390655690,5840,5830,5840,5830,21
20230921,131300,3390533250,5830,5830,5830,5830,395
20230921,131200,3388230400,5820,5820,5820,5820,97
20230921,131100,3387665860,5810,5810,5810,5810,5
20230921,131000,3387636810,5810,5810,5810,5810,4050
20230921,130900,3364106310,5810,5810,5820,5800,13520
20230921,130800,3285554800,5810,5830,5830,5810,6137
20230921,130700,3249898790,5810,5830,5830,5810,426
20230921,130600,3247419660,5830,5820,5830,5820,246
20230921,130500,3245987920,5820,5820,5820,5790,10110
20230921,130400,3187347530,5820,5820,5820,5820,131
20230921,130300,3186585110,5820,5830,5830,5820,109
20230921,130200,3185950680,5830,5830,5830,5820,361
20230921,130100,3183847550,5820,5820,5820,5820,3228
20230921,130000,3165060590,5820,5810,5820,5810,3060
20230921,125900,3147267550,5810,5820,5820,5810,3033
20230921,125800,3129639510,5820,5820,5830,5820,975
20230921,125700,3123962990,5830,5830,5830,5830,329
20230921,125600,3122044920,5830,5830,5830,5830,746
20230921,125500,3117695740,5830,5840,5840,5830,41
20230921,125400,3117456700,5840,5840,5840,5840,2
20230921,125300,3117445020,5840,5840,5840,5830,636
20230921,125200,3113730880,5840,5830,5840,5830,1196
20230921,125100,3106758070,5830,5840,5850,5830,421
20230921,125000,3104300800,5840,5860,5860,5840,3523
20230921,124900,3083710620,5860,5840,5860,5840,2279
20230921,124800,3070374430,5850,5840,5850,5840,437
20230921,124700,3067819460,5850,5850,5850,5850,69
20230921,124600,3067415810,5860,5850,5860,5850,127
20230921,124500,3066672190,5850,5850,5850,5840,794
20230921,124400,3062027980,5850,5820,5850,5810,588
20230921,124300,3058597780,5820,5810,5830,5810,1638
20230921,124200,3049072470,5810,5820,5830,5770,13248
20230921,124100,2972320490,5810,5810,5810,5810,322
20230921,124000,2970449670,5810,5820,5820,5810,624
20230921,123900,2966822240,5820,5830,5830,5820,919
20230921,123800,2961469660,5820,5820,5820,5820,0
20230921,123700,2961469660,5820,5830,5840,5820,569
20230921,123600,2958157470,5830,5840,5840,5820,3866
20230921,123500,2935622680,5830,5840,5850,5830,2989
20230921,123400,2918173880,5840,5830,5840,5800,3037
20230921,123300,2900485460,5840,5860,5860,5790,33188
20230921,123200,2707682660,5860,5860,5870,5840,3125
20230921,123100,2689398530,5860,5860,5860,5860,171
20230921,123000,2688396470,5860,5860,5860,5850,441
20230921,122900,2685814270,5860,5870,5870,5860,532
20230921,122800,2682695750,5860,5860,5870,5860,355
20230921,122700,2680614450,5860,5860,5860,5860,645
20230921,122600,2676834750,5850,5850,5860,5850,2757
20230921,122500,2660700990,5870,5860,5870,5850,321
20230921,122400,2658820720,5860,5860,5870,5850,1124
20230921,122300,2652229870,5860,5860,5860,5850,393
20230921,122200,2649926900,5850,5860,5860,5850,2127
20230921,122100,2637470090,5870,5860,5870,5850,438
20230921,122000,2634903510,5860,5860,5860,5850,534
20230921,121900,2631776270,5850,5860,5860,5850,494
20230921,121800,2628886350,5850,5870,5870,5850,181
20230921,121700,2627827450,5870,5850,5870,5850,932
20230921,121600,2622374150,5850,5860,5860,5850,1590
20230921,121500,2613062030,5860,5860,5870,5850,1662
20230921,121400,2603326040,5870,5870,5870,5870,100
20230921,121300,2602739040,5870,5900,5900,5870,32
20230921,121200,2602551140,5860,5880,5900,5850,8546
20230921,121100,2552523260,5880,5880,5880,5860,2507
20230921,121000,2537816770,5870,5880,5880,5870,376
20230921,120900,2535605900,5880,5890,5890,5880,3223
20230921,120800,2516644250,5890,5890,5890,5880,235
20230921,120700,2515261700,5890,5890,5890,5890,1800
20230921,120600,2504659700,5910,5910,5910,5910,4
20230921,120500,2504636060,5890,5890,5930,5890,2399
20230921,120400,2490465130,5890,5890,5900,5890,1540
20230921,120300,2481391210,5890,5890,5890,5890,130
20230921,120200,2480625510,5900,5870,5900,5870,894
20230921,120100,2475366250,5880,5880,5880,5880,64
20230921,120000,2474989930,5860,5870,5880,5860,2409
20230921,115900,2460852230,5880,5880,5880,5870,886
20230921,115800,2455648050,5870,5870,5870,5870,155
20230921,115700,2454738200,5870,5880,5880,5870,216
20230921,115600,2453470210,5880,5880,5880,5880,143
20230921,115500,2452629370,5890,5870,5890,5860,10870
20230921,115400,2388904150,5870,5880,5890,5870,5332
20230921,115300,2357578240,5890,5890,5890,5890,38
20230921,115200,2357354420,5880,5890,5900,5880,818
20230921,115100,2352540080,5890,5890,5900,5890,919
20230921,115000,2347124170,5890,5900,5900,5890,869
20230921,114900,2342000750,5900,5900,5900,5900,20
20230921,114800,2341882750,5890,5890,5890,5890,253
20230921,114700,2340392580,5880,5890,5890,5880,5029
20230921,114600,2310821910,5890,5890,5890,5890,2110
20230921,114500,2298394010,5890,5890,5890,5890,583
20230921,114400,2294960140,5900,5900,5900,5890,1124
20230921,114300,2288331400,5900,5900,5930,5890,2825
20230921,114200,2271671620,5900,5900,5900,5900,4640
20230921,114100,2244295620,5910,5900,5920,5900,1005
20230921,114000,2238359700,5900,5910,5910,5900,556
20230921,113900,2235078740,5900,5900,5900,5900,39
20230921,113800,2234848640,5900,5920,5920,5900,1128
20230921,113700,2228186790,5920,5920,5930,5920,269
20230921,113600,2226594220,5920,5920,5920,5920,535
20230921,113500,2223427020,5910,5900,5910,5890,850
20230921,113400,2218406210,5900,5900,5900,5890,1846
20230921,113300,2207515310,5900,5900,5900,5900,1457
20230921,113200,2198919010,5900,5880,5900,5880,3840
20230921,113100,2176313960,5890,5920,5920,5890,820
20230921,113000,2171471740,5920,5900,5920,5900,2484
20230921,112900,2156807860,5900,5920,5920,5900,7402
20230921,112800,2113103070,5920,5940,5940,5920,3075
20230921,112700,2094874460,5940,5950,5950,5940,1601
20230921,112600,2085364350,5950,5940,5950,5940,707
20230921,112500,2081164760,5940,5940,5950,5940,94
20230921,112400,2080605860,5960,5970,5970,5950,2765
20230921,112300,2064143190,5980,5960,5980,5960,319
20230921,112200,2062241470,5970,5970,5970,5970,144
20230921,112100,2061381790,5980,5980,5980,5950,685
20230921,112000,2057301340,5950,5960,5960,5950,2260
20230921,111900,2043847340,5950,5960,5960,5950,437
20230921,111800,2041243200,5950,5950,5950,5950,363
20230921,111700,2039083350,5950,5940,5950,5940,648
20230921,111600,2035233010,5940,5950,5950,5940,352
20230921,111500,2033138980,5950,5950,5950,5950,468
20230921,111400,2030354380,5950,5950,5950,5950,97
20230921,111300,2029777230,5950,5950,5950,5940,2360
20230921,111200,2015749610,5950,5940,5950,5940,153
20230921,111100,2014840780,5930,5940,5950,5930,1224
20230921,111000,2007572010,5950,5950,5950,5940,269
20230921,110900,2005973340,5950,5940,5950,5940,801
20230921,110800,2001215380,5940,5940,5950,5940,5099
20230921,110700,1970925640,5940,5950,5950,5940,7039
20230921,110600,1929047470,5940,5940,5950,5940,9373
20230921,110500,1873356790,5950,5960,5960,5950,2303
20230921,110400,1859652190,5940,5950,5960,5940,3225
20230921,110300,1840462370,5950,5960,5960,5950,2135
20230921,110200,1827740630,5970,5960,5970,5950,316
20230921,110100,1825859800,5950,5950,5950,5950,1038
20230921,110000,1819683700,5950,5960,5970,5950,1671
20230921,105900,1809733770,5960,5980,5980,5960,516
20230921,105800,1806655730,5980,5970,5980,5970,420
20230921,105700,1804147690,5990,5980,5990,5970,385
20230921,105600,1801847730,5980,5960,5980,5960,2480
20230921,105500,1787041100,5960,5990,5990,5960,4409
20230921,105400,1760691320,5990,6010,6010,5990,2146
20230921,105300,1747814620,5970,5970,5970,5970,159
20230921,105200,1746865390,5970,5980,5980,5970,2444
20230921,105100,1732273530,5980,5990,5990,5980,2431
20230921,105000,1717736130,5990,6010,6010,5990,181
20230921,104900,1716651840,6020,5940,6020,5940,4209
20230921,104800,1691512450,5930,5970,5980,5930,3625
20230921,104700,1669928470,5980,5980,5980,5980,5356
20230921,104600,1637899590,5980,5990,5990,5980,888
20230921,104500,1632583510,5990,6000,6000,5990,1831
20230921,104400,1621607910,6000,6010,6010,6000,375
20230921,104300,1619354760,6010,6010,6010,6010,1594
20230921,104200,1609774820,6010,6010,6020,6010,643
20230921,104100,1605910380,6010,6040,6040,6000,656
20230921,104000,1601967860,6030,6010,6030,6010,1547
20230921,103900,1592654740,6010,6000,6010,6000,892
20230921,103800,1587294200,6010,6020,6020,6010,27
20230921,103700,1587131720,6020,6020,6020,6000,68
20230921,103600,1586722550,6000,5990,6000,5990,996
20230921,103500,1580749740,6000,5990,6000,5990,418
20230921,103400,1578245900,5990,6000,6000,5990,138
20230921,103300,1577417910,6000,6020,6020,6000,556
20230921,103200,1574079120,6020,6010,6020,6010,402
20230921,103100,1571662780,5990,5990,6000,5970,2742
20230921,103000,1555242700,5970,5980,5980,5970,10272
20230921,102900,1493890720,5980,6020,6020,5980,11440
20230921,102800,1425293140,6020,6020,6020,6010,1192
20230921,102700,1418119590,6010,6010,6020,6010,617
20230921,102600,1414409360,6010,6010,6020,6010,1192
20230921,102500,1407242790,6010,6040,6040,6010,1376
20230921,102400,1398967260,6040,5990,6040,5990,4698
20230921,102300,1370705250,6000,6010,6020,5990,5095
20230921,102200,1340146670,6010,6010,6010,6000,1717
20230921,102100,1329836310,6010,6010,6040,5990,6250
20230921,102000,1292350410,6010,6040,6040,6000,3093
20230921,101900,1273779870,6020,6000,6040,6000,2866
20230921,101800,1256489670,6000,6030,6030,6000,13661
20230921,101700,1174418120,6020,6040,6040,6020,5899
20230921,101600,1138862350,6050,6070,6070,6050,4899
20230921,101500,1109199290,6070,6060,6070,6060,434
20230921,101400,1106565110,6060,6080,6080,6060,7320
20230921,101300,1062126820,6080,6070,6080,6070,3811
20230921,101200,1038990940,6080,6080,6080,6070,1129
20230921,101100,1032134750,6070,6070,6070,6070,2702
20230921,101000,1015733610,6070,6080,6080,6070,109
20230921,100900,1015071660,6080,6080,6080,6070,387
20230921,100800,1012720770,6070,6090,6090,6070,1881
20230921,100700,1001284900,6090,6080,6090,6080,141
20230921,100600,1000426560,6080,6080,6090,6070,2591
20230921,100500,984690120,6080,6100,6100,6070,3361
20230921,100400,964243680,6100,6100,6100,6100,311
20230921,100300,962346580,6110,6110,6110,6110,5632
20230921,100200,927935060,6110,6110,6120,6110,2623
20230921,100100,911906920,6110,6120,6120,6110,1511
20230921,100000,902674650,6120,6130,6130,6110,318
20230921,095900,900729450,6130,6120,6130,6110,1550
20230921,095800,891255410,6130,6170,6170,6130,755
20230921,095700,886622100,6170,6130,6170,6130,43
20230921,095600,886358390,6120,6110,6120,6110,145
20230921,095500,885472370,6130,6110,6130,6110,184
20230921,095400,884348110,6110,6120,6120,6110,228
20230921,095300,882953990,6120,6120,6120,6120,542
20230921,095200,879636950,6120,6140,6140,6120,1835
20230921,095100,868398600,6140,6140,6140,6140,0
20230921,095000,868398600,6140,6130,6150,6120,4447
20230921,094900,841100770,6120,6120,6120,6120,95
20230921,094800,840519370,6120,6130,6130,6120,1307
20230921,094700,832520280,6140,6140,6140,6140,1
20230921,094600,832514140,6110,6110,6140,6110,1590
20230921,094500,822792020,6110,6100,6140,6100,1535
20230921,094400,813409930,6100,6110,6110,6100,96
20230921,094300,812824070,6110,6100,6110,6080,7109
20230921,094200,769505270,6100,6120,6120,6100,6434
20230921,094100,730232180,6130,6120,6140,6110,8280
20230921,094000,679506580,6120,6130,6130,6120,723
20230921,093900,675077410,6120,6130,6140,6110,4025
20230921,093800,650432000,6140,6130,6140,6120,4776
20230921,093700,621190100,6130,6150,6150,6130,3543
20230921,093600,599434860,6150,6160,6160,6150,1386
20230921,093500,590909830,6160,6170,6170,6150,638
20230921,093400,586982190,6170,6150,6170,6150,1473
20230921,093300,577909200,6150,6150,6160,6150,855
20230921,093200,572650150,6150,6160,6170,6150,4078
20230921,093100,547558060,6170,6180,6180,6170,1816
20230921,093000,536351340,6180,6180,6180,6170,699
20230921,092900,532033840,6180,6190,6190,6170,660
20230921,092800,527955740,6200,6200,6200,6170,3374
20230921,092700,507074430,6210,6220,6220,6210,3218
20230921,092600,487076930,6230,6250,6250,6230,995
20230921,092500,480870760,6250,6260,6260,6240,482
20230921,092400,477858220,6240,6240,6260,6240,222
20230921,092300,476472820,6230,6240,6250,6220,1732
20230921,092200,465667670,6230,6230,6240,6220,1537
20230921,092100,456090690,6230,6240,6240,6230,2740
20230921,092000,439015860,6250,6260,6260,6240,2012
20230921,091900,426440420,6250,6250,6270,6250,626
20230921,091800,422523480,6260,6290,6290,6260,1532
20230921,091700,412919800,6290,6280,6300,6270,5182
20230921,091600,380342540,6280,6250,6280,6250,1696
20230921,091500,369725670,6250,6220,6250,6220,3996
20230921,091400,344803850,6220,6230,6230,6220,889
20230921,091300,339270620,6220,6220,6240,6220,1013
20230921,091200,332966610,6220,6260,6270,6220,2669
20230921,091100,316301810,6260,6260,6260,6250,1282
20230921,091000,308280790,6250,6240,6250,6240,2261
20230921,090900,294158530,6240,6250,6250,6240,2067
20230921,090800,281252220,6250,6260,6280,6240,4517
20230921,090700,252988750,6250,6220,6280,6220,6463
20230921,090600,212557710,6210,6170,6210,6170,934
20230921,090500,206783860,6170,6170,6180,6160,2235
20230921,090400,192989140,6160,6140,6160,6140,2155
20230921,090300,179733340,6140,6140,6150,6110,8099
20230921,090200,130165810,6120,6140,6160,6120,6195
20230921,090100,92143980,6150,6220,6220,6150,10474
20230921,090000,27291810,6220,6230,6250,6220,4164