KissMeData/003530/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183800,884187660,2465,2465,2465,2465,9045
20230818,183700,884187660,2465,2465,2465,2465,0
20230818,183600,884187660,2465,2465,2465,2465,0
20230818,183500,884187660,2465,2465,2465,2465,0
20230818,183400,884187660,2465,2465,2465,2465,0
20230818,183300,884187660,2465,2465,2465,2465,0
20230818,183200,884187660,2465,2465,2465,2465,0
20230818,183100,884187660,2465,2465,2465,2465,0
20230818,183000,884187660,2465,2465,2465,2465,0
20230818,182900,884187660,2465,2465,2465,2465,0
20230818,182800,884187660,2465,2465,2465,2465,0
20230818,182700,884187660,2465,2465,2465,2465,0
20230818,182600,884187660,2465,2465,2465,2465,0
20230818,182500,884187660,2465,2465,2465,2465,0
20230818,182400,884187660,2465,2465,2465,2465,0
20230818,182300,884187660,2465,2465,2465,2465,0
20230818,182200,884187660,2465,2465,2465,2465,0
20230818,182100,884187660,2465,2465,2465,2465,0
20230818,182000,884187660,2465,2465,2465,2465,0
20230818,181900,884187660,2465,2465,2465,2465,0
20230818,181800,884187660,2465,2465,2465,2465,0
20230818,181700,884187660,2465,2465,2465,2465,0
20230818,181600,884187660,2465,2465,2465,2465,0
20230818,181500,884187660,2465,2465,2465,2465,0
20230818,181400,884187660,2465,2465,2465,2465,0
20230818,181300,884187660,2465,2465,2465,2465,0
20230818,181200,884187660,2465,2465,2465,2465,0
20230818,181100,884187660,2465,2465,2465,2465,0
20230818,181000,884187660,2465,2465,2465,2465,0
20230818,180900,884187660,2465,2465,2465,2465,0
20230818,180800,884187660,2465,2465,2465,2465,9045
20230818,180700,884187660,2465,2465,2465,2465,0
20230818,180600,884187660,2465,2465,2465,2465,0
20230818,180500,884187660,2465,2465,2465,2465,0
20230818,180400,884187660,2465,2465,2465,2465,0
20230818,180300,884187660,2465,2465,2465,2465,0
20230818,180200,884187660,2465,2465,2465,2465,0
20230818,180100,884187660,2465,2465,2465,2465,0
20230818,180000,884187660,2465,2465,2465,2465,0
20230818,175900,884187660,2465,2465,2465,2465,0
20230818,175800,884187660,2465,2465,2465,2465,0
20230818,175700,884187660,2465,2465,2465,2465,0
20230818,175600,884187660,2465,2465,2465,2465,0
20230818,175500,884187660,2465,2465,2465,2465,0
20230818,175400,884187660,2465,2465,2465,2465,0
20230818,175300,884187660,2465,2465,2465,2465,0
20230818,175200,884187660,2465,2465,2465,2465,0
20230818,175100,884187660,2465,2465,2465,2465,0
20230818,175000,884187660,2465,2465,2465,2465,0
20230818,174900,884187660,2465,2465,2465,2465,0
20230818,174800,884187660,2465,2465,2465,2465,0
20230818,174700,884187660,2465,2465,2465,2465,0
20230818,174600,884187660,2465,2465,2465,2465,0
20230818,174500,884187660,2465,2465,2465,2465,0
20230818,174400,884187660,2465,2465,2465,2465,0
20230818,174300,884187660,2465,2465,2465,2465,0
20230818,174200,884187660,2465,2465,2465,2465,0
20230818,174100,884187660,2465,2465,2465,2465,0
20230818,174000,884187660,2465,2465,2465,2465,0
20230818,173900,884187660,2465,2465,2465,2465,0
20230818,173800,884187660,2465,2465,2465,2465,9045
20230818,173700,884187660,2465,2465,2465,2465,0
20230818,173600,884187660,2465,2465,2465,2465,0
20230818,173500,884187660,2465,2465,2465,2465,0
20230818,173400,884187660,2465,2465,2465,2465,0
20230818,173300,884187660,2465,2465,2465,2465,0
20230818,173200,884187660,2465,2465,2465,2465,0
20230818,173100,884187660,2465,2465,2465,2465,0
20230818,173000,884187660,2465,2465,2465,2465,0
20230818,172900,884187660,2465,2465,2465,2465,0
20230818,172800,884187660,2465,2465,2465,2465,0
20230818,172700,884187660,2465,2465,2465,2465,0
20230818,172600,884187660,2465,2465,2465,2465,0
20230818,172500,884187660,2465,2465,2465,2465,0
20230818,172400,884187660,2465,2465,2465,2465,0
20230818,172300,884187660,2465,2465,2465,2465,0
20230818,172200,884187660,2465,2465,2465,2465,0
20230818,172100,884187660,2465,2465,2465,2465,0
20230818,172000,884187660,2465,2465,2465,2465,0
20230818,171900,884187660,2465,2465,2465,2465,0
20230818,171800,884187660,2465,2465,2465,2465,0
20230818,171700,884187660,2465,2465,2465,2465,0
20230818,171600,884187660,2465,2465,2465,2465,0
20230818,171500,884187660,2465,2465,2465,2465,0
20230818,171400,884187660,2465,2465,2465,2465,0
20230818,171300,884187660,2465,2465,2465,2465,0
20230818,171200,884187660,2465,2465,2465,2465,0
20230818,171100,884187660,2465,2465,2465,2465,0
20230818,171000,884187660,2465,2465,2465,2465,0
20230818,170900,884187660,2465,2465,2465,2465,0
20230818,170800,884187660,2465,2465,2465,2465,9045
20230818,170700,884187660,2465,2465,2465,2465,0
20230818,170600,884187660,2465,2465,2465,2465,0
20230818,170500,884187660,2465,2465,2465,2465,0
20230818,170400,884187660,2465,2465,2465,2465,0
20230818,170300,884187660,2465,2465,2465,2465,0
20230818,170200,884187660,2465,2465,2465,2465,0
20230818,170100,884187660,2465,2465,2465,2465,0
20230818,170000,884187660,2465,2465,2465,2465,0
20230818,165900,884187660,2465,2465,2465,2465,0
20230818,165800,884187660,2465,2465,2465,2465,0
20230818,165700,884187660,2465,2465,2465,2465,0
20230818,165600,884187660,2465,2465,2465,2465,0
20230818,165500,884187660,2465,2465,2465,2465,0
20230818,165400,884187660,2465,2465,2465,2465,0
20230818,165300,884187660,2465,2465,2465,2465,0
20230818,165200,884187660,2465,2465,2465,2465,0
20230818,165100,884187660,2465,2465,2465,2465,0
20230818,165000,884187660,2465,2465,2465,2465,0
20230818,164900,884187660,2465,2465,2465,2465,0
20230818,164800,884187660,2465,2465,2465,2465,0
20230818,164700,884187660,2465,2465,2465,2465,0
20230818,164600,884187660,2465,2465,2465,2465,0
20230818,164500,884187660,2465,2465,2465,2465,0
20230818,164400,884187660,2465,2465,2465,2465,0
20230818,164300,884187660,2465,2465,2465,2465,0
20230818,164200,884187660,2465,2465,2465,2465,0
20230818,164100,884187660,2465,2465,2465,2465,0
20230818,164000,884187660,2465,2465,2465,2465,0
20230818,163900,884187660,2465,2465,2465,2465,0
20230818,163800,884187660,2465,2465,2465,2465,9045
20230818,163700,884187660,2465,2465,2465,2465,0
20230818,163600,884187660,2465,2465,2465,2465,0
20230818,163500,884187660,2465,2465,2465,2465,0
20230818,163400,884187660,2465,2465,2465,2465,0
20230818,163300,884187660,2465,2465,2465,2465,0
20230818,163200,884187660,2465,2465,2465,2465,0
20230818,163100,884187660,2465,2465,2465,2465,0
20230818,163000,884187660,2465,2465,2465,2465,0
20230818,162900,884187660,2465,2465,2465,2465,0
20230818,162800,884187660,2465,2465,2465,2465,0
20230818,162700,884187660,2465,2465,2465,2465,0
20230818,162600,884187660,2465,2465,2465,2465,0
20230818,162500,884187660,2465,2465,2465,2465,0
20230818,162400,884187660,2465,2465,2465,2465,0
20230818,162300,884187660,2465,2465,2465,2465,0
20230818,162200,884187660,2465,2465,2465,2465,0
20230818,162100,884187660,2465,2465,2465,2465,0
20230818,162000,884187660,2465,2465,2465,2465,0
20230818,161900,884187660,2465,2465,2465,2465,0
20230818,161800,884187660,2465,2465,2465,2465,0
20230818,161700,884187660,2465,2465,2465,2465,0
20230818,161600,884187660,2465,2465,2465,2465,0
20230818,161500,884187660,2465,2465,2465,2465,0
20230818,161400,884187660,2465,2465,2465,2465,0
20230818,161300,884187660,2465,2465,2465,2465,0
20230818,161200,884187660,2465,2465,2465,2465,0
20230818,161100,884187660,2465,2465,2465,2465,0
20230818,161000,884187660,2465,2465,2465,2465,0
20230818,160900,884187660,2465,2465,2465,2465,0
20230818,160800,884187660,2465,2465,2465,2465,9045
20230818,160700,884187660,2465,2465,2465,2465,0
20230818,160600,884187660,2465,2465,2465,2465,0
20230818,160500,884187660,2465,2465,2465,2465,0
20230818,160400,884187660,2465,2465,2465,2465,0
20230818,160300,884187660,2465,2465,2465,2465,0
20230818,160200,884187660,2465,2465,2465,2465,0
20230818,160100,884187660,2465,2465,2465,2465,0
20230818,160000,884187660,2465,2465,2465,2465,0
20230818,155900,884187660,2465,2465,2465,2465,0
20230818,155800,884187660,2465,2465,2465,2465,0
20230818,155700,884187660,2465,2465,2465,2465,0
20230818,155600,884187660,2465,2465,2465,2465,0
20230818,155500,884187660,2465,2465,2465,2465,0
20230818,155400,884187660,2465,2465,2465,2465,0
20230818,155300,884187660,2465,2465,2465,2465,0
20230818,155200,884187660,2465,2465,2465,2465,0
20230818,155100,884187660,2465,2465,2465,2465,0
20230818,155000,884187660,2465,2465,2465,2465,0
20230818,154900,884187660,2465,2465,2465,2465,0
20230818,154800,884187660,2465,2465,2465,2465,0
20230818,154700,884187660,2465,2465,2465,2465,0
20230818,154600,884187660,2465,2465,2465,2465,0
20230818,154500,884187660,2465,2465,2465,2465,0
20230818,154400,884187660,2465,2465,2465,2465,0
20230818,154300,884187660,2465,2465,2465,2465,0
20230818,154200,884187660,2465,2465,2465,2465,0
20230818,154100,884187660,2465,2465,2465,2465,0
20230818,154000,884187660,2465,2465,2465,2465,0
20230818,153900,884187660,2465,2465,2465,2465,0
20230818,153800,884187660,2465,2465,2465,2465,9045
20230818,153700,884187660,2465,2465,2465,2465,0
20230818,153600,884187660,2465,2465,2465,2465,0
20230818,153500,884187660,2465,2465,2465,2465,0
20230818,153400,884187660,2465,2465,2465,2465,0
20230818,153300,884187660,2465,2465,2465,2465,0
20230818,153200,884187660,2465,2465,2465,2465,0
20230818,153100,884187660,2465,2465,2465,2465,0
20230818,153000,884187660,2465,2465,2465,2465,9045
20230818,152900,861891735,2470,2470,2470,2470,0
20230818,152800,861891735,2470,2470,2470,2470,0
20230818,152700,861891735,2470,2470,2470,2470,0
20230818,152600,861891735,2470,2470,2470,2470,0
20230818,152500,861891735,2470,2470,2470,2470,0
20230818,152400,861891735,2470,2470,2470,2470,0
20230818,152300,861891735,2470,2470,2470,2470,0
20230818,152200,861891735,2470,2470,2470,2470,0
20230818,152100,861891735,2470,2470,2470,2470,0
20230818,152000,861891735,2470,2470,2470,2470,0
20230818,151900,861891735,2470,2470,2470,2465,108
20230818,151800,861625300,2465,2470,2470,2465,2048
20230818,151700,856568960,2465,2470,2470,2465,87
20230818,151600,856354500,2470,2470,2470,2465,815
20230818,151500,854345475,2465,2470,2470,2465,180
20230818,151400,853901385,2470,2465,2470,2465,15
20230818,151300,853864350,2470,2470,2470,2470,410
20230818,151200,852851650,2470,2465,2470,2465,1198
20230818,151100,849898575,2460,2465,2470,2460,93
20230818,151000,849669710,2470,2470,2470,2465,94
20230818,150900,849437590,2465,2475,2475,2465,60
20230818,150800,849289680,2465,2475,2475,2465,63
20230818,150700,849134105,2475,2470,2475,2470,7
20230818,150600,849116800,2470,2470,2475,2470,503
20230818,150500,847871955,2470,2470,2470,2470,2
20230818,150400,847867015,2460,2470,2470,2460,1002
20230818,150300,845392095,2470,2470,2470,2470,0
20230818,150200,845392095,2470,2465,2470,2465,432
20230818,150100,844327095,2465,2465,2465,2465,0
20230818,150000,844327095,2465,2455,2465,2455,2553
20230818,145900,838046685,2460,2460,2460,2455,571
20230818,145800,836642115,2465,2465,2465,2465,1
20230818,145700,836639650,2465,2465,2465,2465,1
20230818,145600,836637185,2465,2465,2465,2465,2
20230818,145500,836632255,2460,2460,2460,2460,167
20230818,145400,836221435,2465,2465,2465,2465,0
20230818,145300,836221435,2465,2460,2465,2460,151
20230818,145200,835849875,2460,2455,2460,2455,74
20230818,145100,835668200,2455,2455,2455,2455,86
20230818,145000,835457070,2460,2460,2460,2460,1
20230818,144900,835454610,2465,2455,2465,2455,268
20230818,144800,834796660,2465,2465,2465,2465,0
20230818,144700,834796660,2465,2465,2465,2465,1
20230818,144600,834794195,2465,2465,2465,2465,1
20230818,144500,834791730,2450,2465,2465,2450,1121
20230818,144400,832038550,2460,2460,2460,2460,3200
20230818,144300,824166550,2465,2465,2465,2465,0
20230818,144200,824166550,2465,2465,2465,2465,3
20230818,144100,824159155,2465,2465,2465,2460,310
20230818,144000,823396525,2465,2460,2465,2460,501
20230818,143900,822164060,2465,2465,2465,2465,9
20230818,143800,822141875,2470,2470,2470,2465,4
20230818,143700,822132005,2460,2460,2460,2460,34
20230818,143600,822048365,2460,2460,2460,2460,171
20230818,143500,821627705,2455,2465,2470,2455,18004
20230818,143400,777369395,2465,2460,2465,2460,90
20230818,143300,777147985,2470,2470,2470,2470,1
20230818,143200,777145515,2470,2470,2470,2470,0
20230818,143100,777145515,2470,2470,2470,2470,0
20230818,143000,777145515,2470,2465,2470,2465,5
20230818,142900,777133175,2470,2470,2470,2470,3
20230818,142800,777125765,2470,2460,2470,2460,1031
20230818,142700,774589490,2470,2470,2470,2470,1
20230818,142600,774587020,2465,2465,2465,2465,2
20230818,142500,774582090,2470,2465,2470,2465,3
20230818,142400,774574690,2460,2465,2465,2460,4185
20230818,142300,764258815,2475,2470,2475,2470,3078
20230818,142200,756655805,2470,2470,2470,2470,0
20230818,142100,756655805,2470,2465,2470,2465,57
20230818,142000,756515290,2470,2470,2470,2470,158
20230818,141900,756125030,2470,2465,2470,2465,51
20230818,141800,755999310,2470,2470,2470,2470,10
20230818,141700,755974610,2470,2470,2470,2470,52
20230818,141600,755846170,2470,2470,2470,2470,24
20230818,141500,755786890,2470,2470,2470,2470,48
20230818,141400,755668330,2470,2470,2470,2470,10
20230818,141300,755643630,2470,2470,2470,2470,3
20230818,141200,755636220,2475,2475,2475,2475,0
20230818,141100,755636220,2475,2475,2475,2475,0
20230818,141000,755636220,2475,2470,2475,2470,1830
20230818,140900,751116115,2475,2470,2475,2470,850
20230818,140800,749016600,2470,2470,2470,2470,8
20230818,140700,748996840,2470,2470,2470,2470,69
20230818,140600,748826410,2470,2470,2470,2470,1
20230818,140500,748823940,2465,2465,2465,2465,125
20230818,140400,748515815,2470,2465,2470,2465,26
20230818,140300,748451615,2470,2470,2470,2470,129
20230818,140200,748132985,2470,2470,2470,2470,0
20230818,140100,748132985,2470,2470,2470,2470,20
20230818,140000,748083585,2475,2475,2475,2470,22
20230818,135900,748029145,2475,2470,2475,2470,31
20230818,135800,747952570,2470,2470,2470,2470,4
20230818,135700,747942690,2475,2475,2475,2475,0
20230818,135600,747942690,2475,2470,2475,2470,198
20230818,135500,747452650,2475,2470,2475,2465,1711
20230818,135400,743234915,2475,2475,2475,2475,0
20230818,135300,743234915,2475,2475,2475,2475,0
20230818,135200,743234915,2475,2475,2475,2475,0
20230818,135100,743234915,2475,2470,2475,2470,106
20230818,135000,742972570,2470,2470,2470,2470,0
20230818,134900,742972570,2470,2470,2470,2470,0
20230818,134800,742972570,2470,2470,2470,2470,1015
20230818,134700,740465520,2470,2470,2470,2465,239
20230818,134600,739876215,2470,2465,2470,2465,101
20230818,134500,739627245,2470,2475,2475,2470,20
20230818,134400,739577755,2465,2470,2470,2465,174
20230818,134300,739148835,2475,2470,2475,2470,203
20230818,134200,738646795,2470,2470,2470,2470,555
20230818,134100,737275945,2470,2465,2470,2465,2
20230818,134000,737271010,2470,2470,2470,2470,1
20230818,133900,737268540,2470,2470,2470,2470,6
20230818,133800,737253720,2470,2470,2470,2470,7
20230818,133700,737236430,2470,2470,2470,2470,104
20230818,133600,736979550,2475,2475,2475,2475,0
20230818,133500,736979550,2475,2475,2475,2475,0
20230818,133400,736979550,2475,2475,2475,2475,1
20230818,133300,736977075,2475,2475,2475,2475,0
20230818,133200,736977075,2475,2475,2475,2475,0
20230818,133100,736977075,2475,2470,2475,2470,86
20230818,133000,736764640,2475,2480,2480,2475,30306
20230818,132900,661755090,2480,2480,2480,2480,0
20230818,132800,661755090,2480,2480,2480,2480,2
20230818,132700,661750130,2480,2480,2480,2475,506
20230818,132600,660497750,2480,2480,2480,2480,0
20230818,132500,660497750,2480,2480,2480,2480,1
20230818,132400,660495270,2470,2470,2470,2470,295
20230818,132300,659766620,2480,2480,2480,2480,0
20230818,132200,659766620,2480,2480,2480,2480,50
20230818,132100,659642620,2480,2480,2480,2480,0
20230818,132000,659642620,2480,2470,2480,2470,4
20230818,131900,659632720,2470,2470,2470,2470,500
20230818,131800,658397720,2480,2475,2480,2475,5
20230818,131700,658385330,2470,2480,2480,2470,331
20230818,131600,657567710,2480,2480,2480,2480,15
20230818,131500,657530510,2480,2480,2480,2480,0
20230818,131400,657530510,2480,2475,2480,2475,14
20230818,131300,657495855,2475,2475,2475,2475,0
20230818,131200,657495855,2475,2480,2480,2475,208
20230818,131100,656981005,2480,2475,2480,2475,41
20230818,131000,656879525,2480,2480,2480,2480,0
20230818,130900,656879525,2480,2480,2480,2480,5
20230818,130800,656867125,2480,2480,2480,2480,0
20230818,130700,656867125,2480,2480,2480,2480,0
20230818,130600,656867125,2480,2475,2480,2475,138
20230818,130500,656525570,2480,2475,2480,2475,55
20230818,130400,656389440,2485,2480,2485,2480,2
20230818,130300,656384475,2480,2485,2485,2480,11
20230818,130200,656357145,2485,2480,2485,2480,4
20230818,130100,656347220,2475,2475,2475,2475,50
20230818,130000,656223470,2490,2490,2490,2490,40
20230818,125900,656123870,2490,2480,2490,2480,32
20230818,125800,656044475,2480,2480,2480,2480,5
20230818,125700,656032075,2480,2480,2480,2480,583
20230818,125600,654586235,2490,2490,2490,2490,1
20230818,125500,654583745,2480,2480,2480,2480,45
20230818,125400,654472145,2490,2490,2490,2490,122
20230818,125300,654168365,2490,2490,2490,2490,10
20230818,125200,654143465,2490,2490,2490,2490,0
20230818,125100,654143465,2490,2480,2490,2480,12
20230818,125000,654113690,2490,2490,2490,2490,0
20230818,124900,654113690,2490,2490,2490,2490,0
20230818,124800,654113690,2490,2480,2490,2480,12
20230818,124700,654083920,2490,2485,2490,2485,567
20230818,124600,652672185,2490,2490,2490,2490,5
20230818,124500,652659735,2495,2495,2495,2495,10
20230818,124400,652634785,2495,2495,2495,2495,0
20230818,124300,652634785,2495,2485,2495,2485,5
20230818,124200,652622345,2495,2495,2495,2485,14
20230818,124100,652587445,2495,2485,2495,2485,27
20230818,124000,652520330,2500,2475,2500,2475,16210
20230818,123900,612170695,2475,2475,2475,2475,4
20230818,123800,612160795,2480,2480,2480,2480,1
20230818,123700,612158315,2480,2480,2480,2480,1
20230818,123600,612155835,2475,2475,2475,2475,100
20230818,123500,611908335,2480,2480,2480,2480,272
20230818,123400,611233775,2480,2480,2480,2480,5
20230818,123300,611221375,2480,2480,2480,2480,124
20230818,123200,610913855,2480,2480,2480,2480,0
20230818,123100,610913855,2480,2480,2480,2480,11
20230818,123000,610886575,2480,2480,2480,2480,2
20230818,122900,610881615,2480,2480,2480,2480,79
20230818,122800,610685695,2480,2480,2480,2480,100
20230818,122700,610437695,2480,2480,2480,2480,0
20230818,122600,610437695,2480,2480,2480,2480,0
20230818,122500,610437695,2480,2480,2480,2480,0
20230818,122400,610437695,2480,2480,2480,2480,0
20230818,122300,610437695,2480,2480,2480,2480,0
20230818,122200,610437695,2480,2480,2480,2480,0
20230818,122100,610437695,2480,2475,2480,2475,15
20230818,122000,610400565,2480,2475,2480,2475,347
20230818,121900,609541735,2475,2475,2475,2475,0
20230818,121800,609541735,2475,2475,2475,2475,0
20230818,121700,609541735,2475,2475,2475,2475,100
20230818,121600,609294235,2475,2475,2475,2475,1
20230818,121500,609291760,2475,2480,2480,2475,1539
20230818,121400,605482100,2480,2480,2480,2480,0
20230818,121300,605482100,2480,2475,2480,2475,2601
20230818,121200,599044620,2480,2480,2480,2480,1
20230818,121100,599042140,2480,2480,2480,2480,809
20230818,121000,597035820,2480,2480,2480,2480,0
20230818,120900,597035820,2480,2480,2480,2480,0
20230818,120800,597035820,2480,2480,2480,2480,3
20230818,120700,597028380,2480,2480,2480,2480,35
20230818,120600,596941580,2480,2480,2480,2480,286
20230818,120500,596232300,2480,2480,2480,2480,20
20230818,120400,596182700,2480,2480,2480,2480,0
20230818,120300,596182700,2480,2480,2480,2480,10
20230818,120200,596157900,2480,2475,2480,2475,11
20230818,120100,596130670,2480,2480,2480,2480,0
20230818,120000,596130670,2480,2480,2480,2480,41
20230818,115900,596028990,2485,2485,2485,2485,0
20230818,115800,596028990,2485,2480,2485,2480,10
20230818,115700,596004185,2480,2480,2480,2480,10
20230818,115600,595979385,2480,2480,2480,2480,16
20230818,115500,595939705,2480,2480,2480,2480,195
20230818,115400,595456105,2475,2480,2480,2475,1200
20230818,115300,592483305,2485,2480,2485,2480,1590
20230818,115200,588540100,2480,2480,2480,2480,0
20230818,115100,588540100,2480,2480,2480,2480,0
20230818,115000,588540100,2480,2480,2480,2480,0
20230818,114900,588540100,2480,2480,2480,2480,0
20230818,114800,588540100,2480,2480,2480,2480,0
20230818,114700,588540100,2480,2475,2480,2475,201
20230818,114600,588042620,2480,2480,2480,2480,1000
20230818,114500,585562620,2480,2480,2480,2480,51
20230818,114400,585436140,2475,2480,2480,2475,4
20230818,114300,585426235,2475,2475,2480,2475,898
20230818,114200,583203125,2475,2475,2475,2475,1993
20230818,114100,578270450,2475,2475,2475,2475,510
20230818,114000,577008200,2480,2480,2480,2480,0
20230818,113900,577008200,2480,2480,2480,2480,0
20230818,113800,577008200,2480,2480,2485,2480,12
20230818,113700,576978420,2480,2480,2480,2480,129
20230818,113600,576658500,2480,2480,2480,2480,1238
20230818,113500,573588260,2485,2480,2485,2480,114
20230818,113400,573305480,2480,2480,2480,2480,0
20230818,113300,573305480,2480,2480,2480,2480,4
20230818,113200,573295560,2485,2485,2485,2485,0
20230818,113100,573295560,2485,2485,2485,2485,0
20230818,113000,573295560,2485,2485,2485,2485,1
20230818,112900,573293075,2475,2485,2485,2475,301
20230818,112800,572548090,2475,2485,2485,2475,316
20230818,112700,571763930,2485,2485,2485,2485,0
20230818,112600,571763930,2485,2480,2485,2480,628
20230818,112500,570206485,2480,2480,2480,2480,109
20230818,112400,569936165,2485,2480,2485,2480,103
20230818,112300,569680720,2485,2480,2485,2480,83
20230818,112200,569474875,2485,2485,2485,2485,0
20230818,112100,569474875,2485,2480,2485,2480,97
20230818,112000,569233930,2480,2480,2480,2480,0
20230818,111900,569233930,2480,2485,2485,2480,351
20230818,111800,568361950,2485,2485,2485,2485,0
20230818,111700,568361950,2485,2485,2485,2485,1
20230818,111600,568359465,2480,2480,2480,2480,251
20230818,111500,567736985,2485,2480,2485,2480,2576
20230818,111400,561348465,2475,2480,2480,2475,4300
20230818,111300,550684700,2480,2480,2480,2480,3
20230818,111200,550677260,2480,2480,2480,2480,0
20230818,111100,550677260,2480,2475,2480,2475,3088
20230818,111000,543034455,2475,2480,2480,2475,7
20230818,110900,543017120,2475,2475,2475,2475,200
20230818,110800,542522120,2480,2480,2480,2480,0
20230818,110700,542522120,2480,2480,2480,2480,0
20230818,110600,542522120,2480,2480,2480,2480,0
20230818,110500,542522120,2480,2475,2480,2475,9
20230818,110400,542499840,2480,2480,2480,2480,0
20230818,110300,542499840,2480,2470,2480,2470,722
20230818,110200,540716450,2480,2475,2480,2475,2750
20230818,110100,533904880,2480,2480,2480,2480,0
20230818,110000,533904880,2480,2480,2480,2480,132
20230818,105900,533577520,2480,2480,2480,2480,1
20230818,105800,533575040,2475,2475,2475,2475,13
20230818,105700,533542865,2480,2480,2480,2480,633
20230818,105600,531973025,2480,2480,2480,2480,0
20230818,105500,531973025,2480,2475,2480,2475,6326
20230818,105400,516315310,2470,2470,2470,2470,3000
20230818,105300,508905310,2470,2470,2470,2470,2691
20230818,105200,502258540,2465,2465,2465,2465,0
20230818,105100,502258540,2465,2465,2465,2465,131
20230818,105000,501935625,2470,2470,2475,2470,2825
20230818,104900,494957780,2470,2470,2475,2470,3236
20230818,104800,486964855,2470,2470,2475,2470,3342
20230818,104700,478709400,2470,2470,2470,2470,88
20230818,104600,478492040,2470,2470,2470,2470,1
20230818,104500,478489570,2475,2475,2475,2475,0
20230818,104400,478489570,2475,2475,2475,2470,658
20230818,104300,476862675,2470,2470,2470,2470,563
20230818,104200,475472065,2465,2465,2465,2465,350
20230818,104100,474609315,2470,2470,2470,2470,1581
20230818,104000,470704245,2470,2470,2470,2470,0
20230818,103900,470704245,2470,2470,2470,2470,102
20230818,103800,470452305,2470,2470,2470,2470,6060
20230818,103700,455484105,2470,2470,2470,2465,2028
20230818,103600,450479945,2470,2465,2470,2465,508
20230818,103500,449225795,2470,2470,2470,2470,0
20230818,103400,449225795,2470,2470,2470,2470,0
20230818,103300,449225795,2470,2470,2470,2470,130
20230818,103200,448904695,2470,2470,2470,2470,251
20230818,103100,448284725,2470,2470,2470,2470,20
20230818,103000,448235325,2470,2470,2470,2470,0
20230818,102900,448235325,2470,2470,2470,2470,3
20230818,102800,448227915,2470,2470,2470,2470,0
20230818,102700,448227915,2470,2470,2470,2470,5
20230818,102600,448215565,2470,2470,2470,2470,0
20230818,102500,448215565,2470,2470,2470,2470,0
20230818,102400,448215565,2470,2470,2470,2470,0
20230818,102300,448215565,2470,2470,2470,2470,101
20230818,102200,447966095,2470,2470,2470,2470,0
20230818,102100,447966095,2470,2455,2470,2455,5038
20230818,102000,435561040,2455,2460,2460,2450,8001
20230818,101900,415936945,2465,2465,2465,2465,0
20230818,101800,415936945,2465,2465,2465,2465,0
20230818,101700,415936945,2465,2465,2465,2465,2269
20230818,101600,410343860,2460,2460,2460,2460,250
20230818,101500,409728860,2465,2465,2465,2465,45
20230818,101400,409617935,2455,2470,2470,2455,3202
20230818,101300,401756950,2470,2470,2470,2470,30
20230818,101200,401682850,2470,2470,2470,2465,1559
20230818,101100,397832750,2470,2460,2470,2460,7
20230818,101000,397815520,2455,2455,2455,2455,0
20230818,100900,397815520,2455,2470,2470,2455,6258
20230818,100800,382424200,2465,2465,2465,2465,2244
20230818,100700,376892740,2465,2465,2465,2465,0
20230818,100600,376892740,2465,2465,2465,2465,509
20230818,100500,375638055,2465,2470,2470,2465,65
20230818,100400,375477580,2470,2470,2470,2460,215
20230818,100300,374946915,2470,2470,2470,2470,151
20230818,100200,374573945,2465,2465,2465,2460,2550
20230818,100100,368298195,2465,2470,2470,2465,5832
20230818,100000,353922270,2470,2470,2470,2470,899
20230818,095900,351701740,2470,2465,2470,2465,6
20230818,095800,351686940,2475,2470,2475,2470,2
20230818,095700,351681995,2470,2465,2470,2465,68
20230818,095600,351514300,2470,2470,2475,2470,836
20230818,095500,349449375,2475,2470,2475,2470,117
20230818,095400,349159810,2475,2475,2475,2475,200
20230818,095300,348664810,2475,2470,2475,2470,484
20230818,095200,347469325,2465,2470,2470,2465,22
20230818,095100,347415090,2470,2470,2470,2470,34
20230818,095000,347331110,2470,2470,2470,2470,500
20230818,094900,346096110,2470,2470,2475,2470,3
20230818,094800,346088695,2465,2465,2465,2465,200
20230818,094700,345595695,2460,2470,2470,2460,5295
20230818,094600,332565045,2465,2465,2470,2460,8787
20230818,094500,310911815,2465,2470,2470,2465,6332
20230818,094400,295293715,2480,2475,2480,2475,3200
20230818,094300,287358415,2470,2470,2470,2470,2
20230818,094200,287353475,2470,2480,2480,2470,4577
20230818,094100,276008285,2480,2475,2480,2475,3915
20230818,094000,266303645,2470,2470,2470,2470,45
20230818,093900,266192495,2480,2470,2480,2470,8045
20230818,093800,246265950,2470,2465,2480,2465,16752
20230818,093700,204903120,2460,2460,2465,2460,8511
20230818,093600,183961840,2465,2465,2465,2465,41
20230818,093500,183860775,2465,2465,2465,2465,494
20230818,093400,182643065,2465,2460,2465,2460,14
20230818,093300,182608605,2470,2465,2470,2455,4060
20230818,093200,172600935,2460,2460,2460,2455,5283
20230818,093100,159615255,2455,2445,2460,2445,7598
20230818,093000,140996015,2450,2445,2450,2440,2482
20230818,092900,134930515,2440,2445,2445,2440,155
20230818,092800,134552065,2445,2445,2445,2445,1030
20230818,092700,132033715,2450,2445,2450,2445,2197
20230818,092600,126662045,2445,2445,2445,2440,21
20230818,092500,126610780,2440,2440,2440,2440,2428
20230818,092400,120686460,2440,2435,2440,2435,2207
20230818,092300,115311890,2440,2435,2440,2430,75
20230818,092200,115129525,2440,2435,2440,2430,151
20230818,092100,114762580,2430,2435,2435,2430,1020
20230818,092000,112283885,2440,2440,2440,2440,50
20230818,091900,112161885,2440,2440,2440,2440,130
20230818,091800,111844685,2440,2440,2440,2435,1157
20230818,091700,109023885,2440,2445,2445,2440,5127
20230818,091600,96489005,2445,2435,2445,2435,5348
20230818,091500,83439055,2435,2430,2440,2430,386
20230818,091400,82499355,2430,2430,2430,2430,124
20230818,091300,82198035,2435,2435,2435,2435,20
20230818,091200,82149335,2435,2430,2435,2430,130
20230818,091100,81833290,2430,2430,2430,2425,209
20230818,091000,81325910,2435,2435,2435,2435,145
20230818,090900,80972835,2425,2425,2425,2425,3100
20230818,090800,73455335,2430,2425,2430,2425,96
20230818,090700,73222530,2440,2440,2440,2440,1
20230818,090600,73220090,2420,2430,2430,2420,15000
20230818,090500,36843475,2430,2445,2445,2430,1300
20230818,090400,33669475,2425,2430,2430,2425,4075
20230818,090300,23767595,2430,2430,2430,2430,1105
20230818,090200,21082445,2430,2435,2435,2430,3687
20230818,090100,12117980,2440,2450,2450,2440,403
20230818,090000,11134460,2455,2430,2455,2430,4582