KissMeData/003530/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183800,494310530,2455,2455,2455,2455,4660
20230825,183700,494310530,2455,2455,2455,2455,0
20230825,183600,494310530,2455,2455,2455,2455,0
20230825,183500,494310530,2455,2455,2455,2455,0
20230825,183400,494310530,2455,2455,2455,2455,0
20230825,183300,494310530,2455,2455,2455,2455,0
20230825,183200,494310530,2455,2455,2455,2455,0
20230825,183100,494310530,2455,2455,2455,2455,0
20230825,183000,494310530,2455,2455,2455,2455,0
20230825,182900,494310530,2455,2455,2455,2455,0
20230825,182800,494310530,2455,2455,2455,2455,0
20230825,182700,494310530,2455,2455,2455,2455,0
20230825,182600,494310530,2455,2455,2455,2455,0
20230825,182500,494310530,2455,2455,2455,2455,0
20230825,182400,494310530,2455,2455,2455,2455,0
20230825,182300,494310530,2455,2455,2455,2455,0
20230825,182200,494310530,2455,2455,2455,2455,0
20230825,182100,494310530,2455,2455,2455,2455,0
20230825,182000,494310530,2455,2455,2455,2455,0
20230825,181900,494310530,2455,2455,2455,2455,0
20230825,181800,494310530,2455,2455,2455,2455,0
20230825,181700,494310530,2455,2455,2455,2455,0
20230825,181600,494310530,2455,2455,2455,2455,0
20230825,181500,494310530,2455,2455,2455,2455,0
20230825,181400,494310530,2455,2455,2455,2455,0
20230825,181300,494310530,2455,2455,2455,2455,0
20230825,181200,494310530,2455,2455,2455,2455,0
20230825,181100,494310530,2455,2455,2455,2455,0
20230825,181000,494310530,2455,2455,2455,2455,0
20230825,180900,494310530,2455,2455,2455,2455,0
20230825,180800,494310530,2455,2455,2455,2455,4660
20230825,180700,494310530,2455,2455,2455,2455,0
20230825,180600,494310530,2455,2455,2455,2455,0
20230825,180500,494310530,2455,2455,2455,2455,0
20230825,180400,494310530,2455,2455,2455,2455,0
20230825,180300,494310530,2455,2455,2455,2455,0
20230825,180200,494310530,2455,2455,2455,2455,0
20230825,180100,494310530,2455,2455,2455,2455,0
20230825,180000,494310530,2455,2455,2455,2455,0
20230825,175900,494310530,2455,2455,2455,2455,0
20230825,175800,494310530,2455,2455,2455,2455,0
20230825,175700,494310530,2455,2455,2455,2455,0
20230825,175600,494310530,2455,2455,2455,2455,0
20230825,175500,494310530,2455,2455,2455,2455,0
20230825,175400,494310530,2455,2455,2455,2455,0
20230825,175300,494310530,2455,2455,2455,2455,0
20230825,175200,494310530,2455,2455,2455,2455,0
20230825,175100,494310530,2455,2455,2455,2455,0
20230825,175000,494310530,2455,2455,2455,2455,0
20230825,174900,494310530,2455,2455,2455,2455,0
20230825,174800,494310530,2455,2455,2455,2455,0
20230825,174700,494310530,2455,2455,2455,2455,0
20230825,174600,494310530,2455,2455,2455,2455,0
20230825,174500,494310530,2455,2455,2455,2455,0
20230825,174400,494310530,2455,2455,2455,2455,0
20230825,174300,494310530,2455,2455,2455,2455,0
20230825,174200,494310530,2455,2455,2455,2455,0
20230825,174100,494310530,2455,2455,2455,2455,0
20230825,174000,494310530,2455,2455,2455,2455,0
20230825,173900,494310530,2455,2455,2455,2455,0
20230825,173800,494310530,2455,2455,2455,2455,4660
20230825,173700,494310530,2455,2455,2455,2455,0
20230825,173600,494310530,2455,2455,2455,2455,0
20230825,173500,494310530,2455,2455,2455,2455,0
20230825,173400,494310530,2455,2455,2455,2455,0
20230825,173300,494310530,2455,2455,2455,2455,0
20230825,173200,494310530,2455,2455,2455,2455,0
20230825,173100,494310530,2455,2455,2455,2455,0
20230825,173000,494310530,2455,2455,2455,2455,0
20230825,172900,494310530,2455,2455,2455,2455,0
20230825,172800,494310530,2455,2455,2455,2455,0
20230825,172700,494310530,2455,2455,2455,2455,0
20230825,172600,494310530,2455,2455,2455,2455,0
20230825,172500,494310530,2455,2455,2455,2455,0
20230825,172400,494310530,2455,2455,2455,2455,0
20230825,172300,494310530,2455,2455,2455,2455,0
20230825,172200,494310530,2455,2455,2455,2455,0
20230825,172100,494310530,2455,2455,2455,2455,0
20230825,172000,494310530,2455,2455,2455,2455,0
20230825,171900,494310530,2455,2455,2455,2455,0
20230825,171800,494310530,2455,2455,2455,2455,0
20230825,171700,494310530,2455,2455,2455,2455,0
20230825,171600,494310530,2455,2455,2455,2455,0
20230825,171500,494310530,2455,2455,2455,2455,0
20230825,171400,494310530,2455,2455,2455,2455,0
20230825,171300,494310530,2455,2455,2455,2455,0
20230825,171200,494310530,2455,2455,2455,2455,0
20230825,171100,494310530,2455,2455,2455,2455,0
20230825,171000,494310530,2455,2455,2455,2455,0
20230825,170900,494310530,2455,2455,2455,2455,0
20230825,170800,494310530,2455,2455,2455,2455,4660
20230825,170700,494310530,2455,2455,2455,2455,0
20230825,170600,494310530,2455,2455,2455,2455,0
20230825,170500,494310530,2455,2455,2455,2455,0
20230825,170400,494310530,2455,2455,2455,2455,0
20230825,170300,494310530,2455,2455,2455,2455,0
20230825,170200,494310530,2455,2455,2455,2455,0
20230825,170100,494310530,2455,2455,2455,2455,0
20230825,170000,494310530,2455,2455,2455,2455,0
20230825,165900,494310530,2455,2455,2455,2455,0
20230825,165800,494310530,2455,2455,2455,2455,0
20230825,165700,494310530,2455,2455,2455,2455,0
20230825,165600,494310530,2455,2455,2455,2455,0
20230825,165500,494310530,2455,2455,2455,2455,0
20230825,165400,494310530,2455,2455,2455,2455,0
20230825,165300,494310530,2455,2455,2455,2455,0
20230825,165200,494310530,2455,2455,2455,2455,0
20230825,165100,494310530,2455,2455,2455,2455,0
20230825,165000,494310530,2455,2455,2455,2455,0
20230825,164900,494310530,2455,2455,2455,2455,0
20230825,164800,494310530,2455,2455,2455,2455,0
20230825,164700,494310530,2455,2455,2455,2455,0
20230825,164600,494310530,2455,2455,2455,2455,0
20230825,164500,494310530,2455,2455,2455,2455,0
20230825,164400,494310530,2455,2455,2455,2455,0
20230825,164300,494310530,2455,2455,2455,2455,0
20230825,164200,494310530,2455,2455,2455,2455,0
20230825,164100,494310530,2455,2455,2455,2455,0
20230825,164000,494310530,2455,2455,2455,2455,0
20230825,163900,494310530,2455,2455,2455,2455,0
20230825,163800,494310530,2455,2455,2455,2455,4660
20230825,163700,494310530,2455,2455,2455,2455,0
20230825,163600,494310530,2455,2455,2455,2455,0
20230825,163500,494310530,2455,2455,2455,2455,0
20230825,163400,494310530,2455,2455,2455,2455,0
20230825,163300,494310530,2455,2455,2455,2455,0
20230825,163200,494310530,2455,2455,2455,2455,0
20230825,163100,494310530,2455,2455,2455,2455,0
20230825,163000,494310530,2455,2455,2455,2455,0
20230825,162900,494310530,2455,2455,2455,2455,0
20230825,162800,494310530,2455,2455,2455,2455,0
20230825,162700,494310530,2455,2455,2455,2455,0
20230825,162600,494310530,2455,2455,2455,2455,0
20230825,162500,494310530,2455,2455,2455,2455,0
20230825,162400,494310530,2455,2455,2455,2455,0
20230825,162300,494310530,2455,2455,2455,2455,0
20230825,162200,494310530,2455,2455,2455,2455,0
20230825,162100,494310530,2455,2455,2455,2455,0
20230825,162000,494310530,2455,2455,2455,2455,0
20230825,161900,494310530,2455,2455,2455,2455,0
20230825,161800,494310530,2455,2455,2455,2455,0
20230825,161700,494310530,2455,2455,2455,2455,0
20230825,161600,494310530,2455,2455,2455,2455,0
20230825,161500,494310530,2455,2455,2455,2455,0
20230825,161400,494310530,2455,2455,2455,2455,0
20230825,161300,494310530,2455,2455,2455,2455,0
20230825,161200,494310530,2455,2455,2455,2455,0
20230825,161100,494310530,2455,2455,2455,2455,0
20230825,161000,494310530,2455,2455,2455,2455,0
20230825,160900,494310530,2455,2455,2455,2455,0
20230825,160800,494310530,2455,2455,2455,2455,4660
20230825,160700,494310530,2455,2455,2455,2455,0
20230825,160600,494310530,2455,2455,2455,2455,0
20230825,160500,494310530,2455,2455,2455,2455,0
20230825,160400,494310530,2455,2455,2455,2455,0
20230825,160300,494310530,2455,2455,2455,2455,0
20230825,160200,494310530,2455,2455,2455,2455,0
20230825,160100,494310530,2455,2455,2455,2455,0
20230825,160000,494310530,2455,2455,2455,2455,0
20230825,155900,494310530,2455,2455,2455,2455,0
20230825,155800,494310530,2455,2455,2455,2455,0
20230825,155700,494310530,2455,2455,2455,2455,0
20230825,155600,494310530,2455,2455,2455,2455,0
20230825,155500,494310530,2455,2455,2455,2455,0
20230825,155400,494310530,2455,2455,2455,2455,0
20230825,155300,494310530,2455,2455,2455,2455,0
20230825,155200,494310530,2455,2455,2455,2455,0
20230825,155100,494310530,2455,2455,2455,2455,0
20230825,155000,494310530,2455,2455,2455,2455,0
20230825,154900,494310530,2455,2455,2455,2455,0
20230825,154800,494310530,2455,2455,2455,2455,0
20230825,154700,494310530,2455,2455,2455,2455,0
20230825,154600,494310530,2455,2455,2455,2455,0
20230825,154500,494310530,2455,2455,2455,2455,0
20230825,154400,494310530,2455,2455,2455,2455,0
20230825,154300,494310530,2455,2455,2455,2455,0
20230825,154200,494310530,2455,2455,2455,2455,0
20230825,154100,494310530,2455,2455,2455,2455,0
20230825,154000,494310530,2455,2455,2455,2455,0
20230825,153900,494310530,2455,2455,2455,2455,0
20230825,153800,494310530,2455,2455,2455,2455,4660
20230825,153700,494310530,2455,2455,2455,2455,0
20230825,153600,494310530,2455,2455,2455,2455,0
20230825,153500,494310530,2455,2455,2455,2455,0
20230825,153400,494310530,2455,2455,2455,2455,0
20230825,153300,494310530,2455,2455,2455,2455,0
20230825,153200,494310530,2455,2455,2455,2455,0
20230825,153100,494310530,2455,2455,2455,2455,0
20230825,153000,494310530,2455,2455,2455,2455,4660
20230825,152900,482870230,2455,2455,2455,2455,0
20230825,152800,482870230,2455,2455,2455,2455,0
20230825,152700,482870230,2455,2455,2455,2455,0
20230825,152600,482870230,2455,2455,2455,2455,0
20230825,152500,482870230,2455,2455,2455,2455,0
20230825,152400,482870230,2455,2455,2455,2455,0
20230825,152300,482870230,2455,2455,2455,2455,0
20230825,152200,482870230,2455,2455,2455,2455,0
20230825,152100,482870230,2455,2455,2455,2455,0
20230825,152000,482870230,2455,2455,2455,2455,0
20230825,151900,482870230,2455,2450,2455,2450,3
20230825,151800,482862875,2450,2450,2450,2450,289
20230825,151700,482154825,2450,2450,2455,2450,518
20230825,151600,480885710,2450,2450,2455,2450,84
20230825,151500,480679730,2450,2450,2455,2450,764
20230825,151400,478805430,2450,2450,2455,2450,152
20230825,151300,478433020,2450,2450,2450,2450,53
20230825,151200,478303170,2450,2450,2450,2450,132
20230825,151100,477979770,2450,2450,2450,2450,71
20230825,151000,477805820,2450,2450,2450,2450,59
20230825,150900,477661270,2450,2445,2450,2445,213
20230825,150800,477139545,2445,2445,2450,2445,376
20230825,150700,476220215,2450,2445,2450,2445,439
20230825,150600,475144970,2445,2445,2450,2445,70
20230825,150500,474973795,2445,2445,2450,2445,61
20230825,150400,474824640,2445,2440,2445,2440,47
20230825,150300,474709865,2440,2440,2445,2440,1491
20230825,150200,471066825,2440,2445,2450,2440,75
20230825,150100,470883800,2440,2435,2440,2435,96
20230825,150000,470649870,2440,2440,2440,2435,496
20230825,145900,469441295,2435,2435,2445,2435,95
20230825,145800,469209615,2440,2435,2440,2435,446
20230825,145700,468122225,2435,2435,2440,2435,285
20230825,145600,467427080,2435,2440,2440,2435,419
20230825,145500,466405715,2435,2435,2435,2435,863
20230825,145400,464304310,2435,2440,2440,2430,323
20230825,145300,463517820,2440,2435,2440,2430,445
20230825,145200,462434300,2435,2435,2435,2435,559
20230825,145100,461073135,2435,2435,2435,2435,317
20230825,145000,460301240,2435,2435,2435,2435,251
20230825,144900,459690055,2435,2435,2435,2435,219
20230825,144800,459156790,2435,2435,2435,2435,457
20230825,144700,458043995,2435,2435,2435,2435,458
20230825,144600,456928765,2440,2440,2440,2435,341
20230825,144500,456098310,2435,2440,2440,2435,437
20230825,144400,455032740,2440,2440,2440,2435,1247
20230825,144300,451994230,2440,2435,2440,2435,331
20230825,144200,451188240,2435,2440,2440,2435,445
20230825,144100,450104660,2435,2440,2440,2435,457
20230825,144000,448991220,2440,2440,2440,2440,323
20230825,143900,448203100,2440,2440,2440,2440,446
20230825,143800,447114860,2440,2440,2440,2440,279
20230825,143700,446434100,2440,2440,2440,2440,445
20230825,143600,445348300,2440,2440,2440,2440,460
20230825,143500,444225900,2445,2440,2445,2440,289
20230825,143400,443520735,2440,2445,2445,2440,1020
20230825,143300,441029130,2445,2440,2445,2440,787
20230825,143200,439107200,2445,2440,2445,2440,469
20230825,143100,437962090,2440,2440,2440,2440,458
20230825,143000,436844570,2440,2440,2440,2440,316
20230825,142900,436073530,2440,2440,2440,2440,253
20230825,142800,435456210,2440,2440,2440,2440,652
20230825,142700,433865330,2440,2440,2445,2440,122
20230825,142600,433567165,2440,2440,2440,2440,3166
20230825,142500,425842125,2440,2445,2445,2440,244
20230825,142400,425246745,2440,2440,2440,2440,328
20230825,142300,424446425,2440,2440,2440,2440,444
20230825,142200,423363065,2440,2440,2440,2440,458
20230825,142100,422245545,2440,2440,2440,2440,1909
20230825,142000,417587585,2435,2435,2435,2435,459
20230825,141900,416469920,2430,2430,2435,2430,457
20230825,141800,415357880,2435,2435,2435,2430,176
20230825,141700,414929520,2430,2435,2435,2430,393
20230825,141600,413973660,2435,2435,2435,2435,219
20230825,141500,413440395,2435,2435,2435,2435,459
20230825,141400,412322730,2435,2435,2435,2435,445
20230825,141300,411239155,2435,2435,2435,2435,328
20230825,141200,410440475,2435,2435,2435,2435,459
20230825,141100,409322810,2435,2435,2435,2430,6778
20230825,141000,392818860,2435,2440,2440,2435,1061
20230825,140900,390232820,2435,2440,2440,2435,446
20230825,140800,389146800,2435,2435,2435,2435,328
20230825,140700,388348120,2435,2435,2435,2435,190
20230825,140600,387885470,2435,2435,2440,2435,563
20230825,140500,386514065,2435,2435,2440,2435,341
20230825,140400,385683460,2435,2440,2440,2435,228
20230825,140300,385127620,2440,2440,2440,2440,457
20230825,140200,384012540,2440,2440,2440,2440,498
20230825,140100,382797420,2440,2440,2440,2435,458
20230825,140000,381680380,2440,2440,2440,2440,396
20230825,135900,380714140,2440,2440,2440,2440,447
20230825,135800,379623460,2440,2440,2445,2440,464
20230825,135700,378491275,2440,2440,2440,2440,315
20230825,135600,377722675,2440,2440,2445,2440,254
20230825,135500,377102910,2440,2440,2445,2440,361
20230825,135400,376222020,2440,2440,2440,2440,328
20230825,135300,375421700,2440,2440,2450,2440,440
20230825,135200,374347735,2445,2440,2445,2440,389
20230825,135100,373398075,2440,2440,2440,2440,460
20230825,135000,372275675,2440,2440,2440,2440,444
20230825,134900,371192315,2440,2440,2440,2440,258
20230825,134800,370562795,2440,2440,2445,2440,506
20230825,134700,369327155,2445,2445,2445,2440,462
20230825,134600,368199855,2440,2440,2445,2440,333
20230825,134500,367387310,2445,2440,2445,2440,172
20230825,134400,366967620,2440,2440,2445,2440,484
20230825,134300,365786540,2440,2445,2445,2440,420
20230825,134200,364760130,2445,2440,2445,2440,255
20230825,134100,364137910,2445,2440,2445,2440,526
20230825,134000,362854455,2445,2440,2445,2440,256
20230825,133900,362229800,2445,2440,2445,2440,500
20230825,133800,361009595,2440,2445,2450,2440,887
20230825,133700,358843065,2440,2440,2445,2440,361
20230825,133600,357961725,2440,2445,2450,2440,509
20230825,133500,356717445,2440,2440,2445,2440,828
20230825,133400,354694625,2440,2440,2440,2440,290
20230825,133300,353987025,2440,2440,2445,2440,370
20230825,133200,353084190,2440,2440,2445,2440,550
20230825,133100,351742180,2440,2445,2445,2440,205
20230825,133000,351241435,2440,2445,2445,2440,460
20230825,132900,350119025,2440,2445,2445,2440,419
20230825,132800,349095360,2445,2445,2445,2445,593
20230825,132700,347645475,2445,2445,2445,2445,2315
20230825,132600,341985300,2445,2445,2450,2445,461
20230825,132500,340858145,2445,2445,2445,2445,457
20230825,132400,339740780,2445,2445,2445,2445,315
20230825,132300,338970605,2445,2445,2445,2445,182
20230825,132200,338525615,2445,2450,2450,2445,293
20230825,132100,337809210,2445,2445,2445,2445,460
20230825,132000,336684510,2445,2450,2450,2445,582
20230825,131900,335261515,2445,2455,2455,2445,8409
20230825,131800,314659520,2455,2450,2455,2450,463
20230825,131700,313525155,2450,2455,2455,2450,2715
20230825,131600,306859965,2455,2455,2455,2455,260
20230825,131500,306221665,2455,2455,2460,2455,1775
20230825,131400,301856360,2460,2455,2460,2455,782
20230825,131300,299934585,2455,2455,2460,2455,652
20230825,131200,298331890,2455,2460,2460,2455,2614
20230825,131100,291902165,2460,2460,2460,2460,300
20230825,131000,291164165,2460,2470,2470,2460,3422
20230825,130900,282731110,2465,2460,2465,2460,27
20230825,130800,282664615,2460,2465,2465,2460,18
20230825,130700,282620310,2465,2465,2465,2465,2
20230825,130600,282615380,2465,2465,2465,2465,1
20230825,130500,282612915,2465,2465,2465,2465,2
20230825,130400,282607985,2465,2465,2465,2465,0
20230825,130300,282607985,2465,2465,2465,2465,0
20230825,130200,282607985,2465,2465,2465,2465,0
20230825,130100,282607985,2465,2465,2465,2465,0
20230825,130000,282607985,2465,2465,2465,2465,24
20230825,125900,282548825,2465,2465,2465,2465,0
20230825,125800,282548825,2465,2465,2465,2465,351
20230825,125700,281683610,2465,2465,2465,2465,0
20230825,125600,281683610,2465,2465,2465,2465,0
20230825,125500,281683610,2465,2465,2465,2465,0
20230825,125400,281683610,2465,2465,2465,2465,1
20230825,125300,281681145,2465,2465,2465,2465,1
20230825,125200,281678680,2465,2465,2465,2465,3
20230825,125100,281671285,2460,2460,2460,2460,0
20230825,125000,281671285,2460,2460,2460,2460,0
20230825,124900,281671285,2460,2460,2460,2460,0
20230825,124800,281671285,2460,2460,2460,2460,21
20230825,124700,281619625,2460,2460,2460,2460,0
20230825,124600,281619625,2460,2460,2460,2460,0
20230825,124500,281619625,2460,2460,2460,2460,20
20230825,124400,281570425,2460,2460,2460,2460,0
20230825,124300,281570425,2460,2460,2460,2460,0
20230825,124200,281570425,2460,2460,2460,2460,0
20230825,124100,281570425,2460,2460,2460,2460,0
20230825,124000,281570425,2460,2460,2460,2460,0
20230825,123900,281570425,2460,2460,2460,2460,0
20230825,123800,281570425,2460,2460,2460,2460,0
20230825,123700,281570425,2460,2460,2460,2460,0
20230825,123600,281570425,2460,2460,2460,2460,0
20230825,123500,281570425,2460,2460,2460,2460,1
20230825,123400,281567965,2470,2470,2470,2470,0
20230825,123300,281567965,2470,2470,2470,2470,2000
20230825,123200,276627965,2470,2470,2470,2470,1
20230825,123100,276625495,2470,2470,2470,2470,18
20230825,123000,276581035,2470,2470,2470,2470,0
20230825,122900,276581035,2470,2470,2470,2470,0
20230825,122800,276581035,2470,2470,2470,2470,0
20230825,122700,276581035,2470,2470,2470,2470,0
20230825,122600,276581035,2470,2470,2470,2470,0
20230825,122500,276581035,2470,2470,2470,2470,0
20230825,122400,276581035,2470,2470,2470,2470,40
20230825,122300,276482235,2460,2460,2460,2460,0
20230825,122200,276482235,2460,2460,2460,2460,0
20230825,122100,276482235,2460,2465,2465,2460,6350
20230825,122000,260844320,2465,2465,2465,2465,0
20230825,121900,260844320,2465,2465,2465,2465,0
20230825,121800,260844320,2465,2470,2470,2465,200
20230825,121700,260351265,2475,2475,2475,2475,1
20230825,121600,260348790,2470,2470,2470,2470,2
20230825,121500,260343850,2475,2475,2475,2470,4
20230825,121400,260333955,2465,2470,2470,2465,100
20230825,121300,260087445,2475,2475,2475,2475,0
20230825,121200,260087445,2475,2465,2475,2465,151
20230825,121100,259715220,2465,2465,2465,2465,0
20230825,121000,259715220,2465,2465,2465,2465,0
20230825,120900,259715220,2465,2465,2465,2465,0
20230825,120800,259715220,2465,2465,2465,2465,0
20230825,120700,259715220,2465,2465,2465,2465,0
20230825,120600,259715220,2465,2465,2465,2465,0
20230825,120500,259715220,2465,2465,2465,2465,12
20230825,120400,259685640,2465,2470,2470,2465,1469
20230825,120300,256064545,2480,2475,2480,2475,10
20230825,120200,256039760,2475,2475,2475,2475,0
20230825,120100,256039760,2475,2475,2475,2475,0
20230825,120000,256039760,2475,2475,2480,2465,16
20230825,115900,256000120,2465,2470,2470,2465,611
20230825,115800,254492720,2470,2480,2480,2470,4885
20230825,115700,242426685,2475,2475,2475,2475,1
20230825,115600,242424210,2480,2480,2480,2480,0
20230825,115500,242424210,2480,2480,2480,2480,0
20230825,115400,242424210,2480,2480,2480,2480,1
20230825,115300,242421730,2470,2475,2475,2470,2030
20230825,115200,237397590,2480,2480,2480,2480,0
20230825,115100,237397590,2480,2480,2480,2480,1
20230825,115000,237395110,2480,2480,2480,2480,0
20230825,114900,237395110,2480,2480,2480,2480,0
20230825,114800,237395110,2480,2480,2480,2480,0
20230825,114700,237395110,2480,2480,2480,2480,0
20230825,114600,237395110,2480,2480,2480,2480,1
20230825,114500,237392630,2470,2470,2470,2470,200
20230825,114400,236898630,2475,2475,2475,2475,0
20230825,114300,236898630,2475,2475,2475,2475,1105
20230825,114200,234163755,2475,2475,2475,2475,200
20230825,114100,233668755,2480,2480,2480,2480,0
20230825,114000,233668755,2480,2475,2480,2475,501
20230825,113900,232428775,2480,2480,2480,2480,0
20230825,113800,232428775,2480,2480,2480,2480,0
20230825,113700,232428775,2480,2480,2480,2480,0
20230825,113600,232428775,2480,2480,2480,2480,1
20230825,113500,232426295,2480,2480,2480,2480,0
20230825,113400,232426295,2480,2480,2480,2480,0
20230825,113300,232426295,2480,2475,2480,2470,54
20230825,113200,232292655,2475,2475,2475,2475,53
20230825,113100,232161480,2475,2475,2475,2475,1
20230825,113000,232159005,2475,2475,2475,2475,2
20230825,112900,232154055,2475,2475,2475,2475,0
20230825,112800,232154055,2475,2475,2475,2475,0
20230825,112700,232154055,2475,2475,2475,2475,400
20230825,112600,231164055,2475,2475,2475,2475,0
20230825,112500,231164055,2475,2475,2475,2475,0
20230825,112400,231164055,2475,2475,2475,2475,11
20230825,112300,231136830,2480,2480,2480,2480,500
20230825,112200,229896830,2480,2480,2480,2480,1
20230825,112100,229894350,2475,2480,2480,2475,503
20230825,112000,228649410,2480,2480,2480,2480,0
20230825,111900,228649410,2480,2480,2480,2480,0
20230825,111800,228649410,2480,2480,2480,2475,103
20230825,111700,228394470,2475,2475,2475,2475,400
20230825,111600,227404470,2480,2480,2480,2480,0
20230825,111500,227404470,2480,2480,2480,2480,1
20230825,111400,227401990,2475,2475,2475,2475,101
20230825,111300,227152015,2475,2475,2475,2475,143
20230825,111200,226798090,2475,2475,2475,2475,63
20230825,111100,226642165,2475,2480,2480,2475,138
20230825,111000,226300610,2480,2475,2480,2475,192
20230825,110900,225825405,2475,2475,2475,2475,9
20230825,110800,225803130,2475,2475,2475,2475,0
20230825,110700,225803130,2475,2475,2475,2475,0
20230825,110600,225803130,2475,2475,2475,2475,0
20230825,110500,225803130,2475,2475,2475,2475,329
20230825,110400,224988855,2475,2475,2475,2475,0
20230825,110300,224988855,2475,2475,2475,2475,3
20230825,110200,224981430,2475,2480,2480,2475,78
20230825,110100,224788375,2480,2475,2480,2475,231
20230825,110000,224215545,2475,2475,2475,2470,2425
20230825,105900,218213720,2475,2475,2475,2475,9246
20230825,105800,195329870,2475,2475,2475,2475,2
20230825,105700,195324920,2470,2470,2470,2470,2000
20230825,105600,190384920,2465,2465,2465,2465,0
20230825,105500,190384920,2465,2465,2465,2465,0
20230825,105400,190384920,2465,2465,2465,2465,1
20230825,105300,190382455,2465,2465,2465,2465,0
20230825,105200,190382455,2465,2465,2465,2465,102
20230825,105100,190131025,2465,2465,2465,2465,0
20230825,105000,190131025,2465,2465,2465,2465,0
20230825,104900,190131025,2465,2465,2465,2465,1000
20230825,104800,187666025,2460,2465,2475,2460,509
20230825,104700,186411265,2465,2465,2465,2465,0
20230825,104600,186411265,2465,2465,2465,2465,0
20230825,104500,186411265,2465,2465,2465,2465,0
20230825,104400,186411265,2465,2475,2475,2465,1734
20230825,104300,182127790,2470,2470,2470,2470,2432
20230825,104200,176120750,2465,2465,2465,2465,0
20230825,104100,176120750,2465,2465,2465,2465,5
20230825,104000,176108425,2460,2460,2460,2460,0
20230825,103900,176108425,2460,2465,2465,2460,25
20230825,103800,176046900,2460,2460,2460,2460,0
20230825,103700,176046900,2460,2460,2460,2460,0
20230825,103600,176046900,2460,2460,2460,2460,0
20230825,103500,176046900,2460,2460,2460,2460,0
20230825,103400,176046900,2460,2460,2460,2460,2
20230825,103300,176041980,2465,2465,2465,2465,1694
20230825,103200,171866270,2475,2470,2475,2465,4
20230825,103100,171856390,2475,2475,2475,2475,1466
20230825,103000,168228040,2475,2475,2475,2475,2
20230825,102900,168223090,2470,2470,2470,2470,0
20230825,102800,168223090,2470,2470,2470,2470,10
20230825,102700,168198390,2470,2470,2470,2470,720
20230825,102600,166419990,2465,2465,2465,2465,391
20230825,102500,165456175,2470,2470,2470,2470,0
20230825,102400,165456175,2470,2470,2470,2470,0
20230825,102300,165456175,2470,2470,2470,2470,2
20230825,102200,165451235,2470,2470,2470,2470,1001
20230825,102100,162978765,2470,2470,2470,2470,1
20230825,102000,162976295,2475,2475,2475,2475,1
20230825,101900,162973820,2465,2465,2465,2465,0
20230825,101800,162973820,2465,2465,2465,2465,1
20230825,101700,162971355,2475,2470,2475,2465,2002
20230825,101600,158036165,2475,2475,2475,2475,0
20230825,101500,158036165,2475,2470,2475,2470,3
20230825,101400,158028750,2470,2470,2470,2470,4
20230825,101300,158018870,2470,2470,2470,2470,2656
20230825,101200,151458550,2470,2470,2470,2470,450
20230825,101100,150347050,2470,2470,2470,2470,4895
20230825,101000,138256400,2470,2470,2470,2470,1
20230825,100900,138253930,2470,2470,2470,2470,300
20230825,100800,137512930,2470,2470,2470,2470,4
20230825,100700,137503050,2470,2465,2470,2465,2
20230825,100600,137498115,2465,2465,2465,2465,3689
20230825,100500,128404730,2460,2460,2460,2460,0
20230825,100400,128404730,2460,2460,2465,2460,430
20230825,100300,127346830,2460,2460,2460,2460,0
20230825,100200,127346830,2460,2460,2460,2460,0
20230825,100100,127346830,2460,2460,2460,2460,150
20230825,100000,126977830,2455,2455,2455,2455,500
20230825,095900,125750330,2455,2460,2460,2455,850
20230825,095800,123663530,2455,2455,2455,2455,60
20230825,095700,123516230,2455,2455,2455,2455,0
20230825,095600,123516230,2455,2455,2455,2455,0
20230825,095500,123516230,2455,2455,2455,2455,1
20230825,095400,123513775,2455,2455,2455,2455,0
20230825,095300,123513775,2455,2455,2455,2455,0
20230825,095200,123513775,2455,2455,2455,2455,0
20230825,095100,123513775,2455,2455,2455,2455,0
20230825,095000,123513775,2455,2455,2455,2455,0
20230825,094900,123513775,2455,2455,2455,2455,0
20230825,094800,123513775,2455,2455,2455,2455,0
20230825,094700,123513775,2455,2465,2465,2455,701
20230825,094600,121792810,2465,2465,2465,2465,0
20230825,094500,121792810,2465,2465,2465,2465,257
20230825,094400,121159305,2465,2465,2465,2465,4243
20230825,094300,110700310,2465,2460,2465,2460,4695
20230825,094200,99131790,2455,2455,2455,2455,430
20230825,094100,98076140,2460,2460,2460,2460,204
20230825,094000,97574300,2455,2460,2460,2455,1123
20230825,093900,94816715,2465,2465,2465,2465,3
20230825,093800,94809320,2460,2465,2465,2460,454
20230825,093700,93692360,2460,2465,2465,2460,32
20230825,093600,93613485,2465,2465,2465,2465,502
20230825,093500,92376055,2465,2465,2465,2465,4
20230825,093400,92366195,2465,2465,2465,2465,1
20230825,093300,92363730,2465,2465,2465,2465,5
20230825,093200,92351405,2465,2465,2465,2460,52
20230825,093100,92223455,2465,2470,2470,2465,3
20230825,093000,92216050,2470,2470,2470,2470,2
20230825,092900,92211110,2460,2470,2470,2460,21
20230825,092800,92159440,2455,2455,2455,2455,0
20230825,092700,92159440,2455,2465,2465,2455,2595
20230825,092600,85788590,2465,2465,2465,2465,70
20230825,092500,85616040,2465,2465,2465,2465,280
20230825,092400,84925840,2465,2460,2470,2460,4645
20230825,092300,73490910,2470,2465,2470,2465,10
20230825,092200,73466255,2455,2455,2455,2455,0
20230825,092100,73466255,2455,2455,2455,2455,1
20230825,092000,73463800,2460,2460,2460,2460,7863
20230825,091900,54120820,2460,2455,2460,2455,1303
20230825,091800,50921940,2460,2460,2460,2455,2313
20230825,091700,45242210,2455,2455,2455,2455,2
20230825,091600,45237300,2460,2460,2460,2460,528
20230825,091500,43938420,2460,2460,2460,2460,2
20230825,091400,43933500,2460,2460,2460,2460,465
20230825,091300,42789600,2460,2460,2460,2460,3103
20230825,091200,35156220,2460,2460,2460,2460,3370
20230825,091100,26866020,2460,2460,2460,2460,600
20230825,091000,25390020,2460,2465,2465,2460,506
20230825,090900,24144730,2465,2465,2465,2465,1121
20230825,090800,21381465,2465,2465,2465,2465,600
20230825,090700,19902465,2465,2465,2465,2465,70
20230825,090600,19729915,2460,2460,2460,2460,0
20230825,090500,19729915,2460,2465,2465,2460,4042
20230825,090400,9781355,2465,2460,2465,2460,22
20230825,090300,9727135,2455,2455,2455,2455,0
20230825,090200,9727135,2455,2455,2455,2455,2
20230825,090100,9722225,2455,2470,2470,2455,898
20230825,090000,7517575,2470,2455,2470,2455,2725