KissMeData/003530/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183800,1045807170,2540,2540,2540,2540,8658
20230918,183700,1045807170,2540,2540,2540,2540,0
20230918,183600,1045807170,2540,2540,2540,2540,0
20230918,183500,1045807170,2540,2540,2540,2540,0
20230918,183400,1045807170,2540,2540,2540,2540,0
20230918,183300,1045807170,2540,2540,2540,2540,0
20230918,183200,1045807170,2540,2540,2540,2540,0
20230918,183100,1045807170,2540,2540,2540,2540,0
20230918,183000,1045807170,2540,2540,2540,2540,0
20230918,182900,1045807170,2540,2540,2540,2540,0
20230918,182800,1045807170,2540,2540,2540,2540,0
20230918,182700,1045807170,2540,2540,2540,2540,0
20230918,182600,1045807170,2540,2540,2540,2540,0
20230918,182500,1045807170,2540,2540,2540,2540,0
20230918,182400,1045807170,2540,2540,2540,2540,0
20230918,182300,1045807170,2540,2540,2540,2540,0
20230918,182200,1045807170,2540,2540,2540,2540,0
20230918,182100,1045807170,2540,2540,2540,2540,0
20230918,182000,1045807170,2540,2540,2540,2540,0
20230918,181900,1045807170,2540,2540,2540,2540,0
20230918,181800,1045807170,2540,2540,2540,2540,0
20230918,181700,1045807170,2540,2540,2540,2540,0
20230918,181600,1045807170,2540,2540,2540,2540,0
20230918,181500,1045807170,2540,2540,2540,2540,0
20230918,181400,1045807170,2540,2540,2540,2540,0
20230918,181300,1045807170,2540,2540,2540,2540,0
20230918,181200,1045807170,2540,2540,2540,2540,0
20230918,181100,1045807170,2540,2540,2540,2540,0
20230918,181000,1045807170,2540,2540,2540,2540,0
20230918,180900,1045807170,2540,2540,2540,2540,0
20230918,180800,1045807170,2540,2540,2540,2540,8658
20230918,180700,1045807170,2540,2540,2540,2540,0
20230918,180600,1045807170,2540,2540,2540,2540,0
20230918,180500,1045807170,2540,2540,2540,2540,0
20230918,180400,1045807170,2540,2540,2540,2540,0
20230918,180300,1045807170,2540,2540,2540,2540,0
20230918,180200,1045807170,2540,2540,2540,2540,0
20230918,180100,1045807170,2540,2540,2540,2540,0
20230918,180000,1045807170,2540,2540,2540,2540,0
20230918,175900,1045807170,2540,2540,2540,2540,0
20230918,175800,1045807170,2540,2540,2540,2540,0
20230918,175700,1045807170,2540,2540,2540,2540,0
20230918,175600,1045807170,2540,2540,2540,2540,0
20230918,175500,1045807170,2540,2540,2540,2540,0
20230918,175400,1045807170,2540,2540,2540,2540,0
20230918,175300,1045807170,2540,2540,2540,2540,0
20230918,175200,1045807170,2540,2540,2540,2540,0
20230918,175100,1045807170,2540,2540,2540,2540,0
20230918,175000,1045807170,2540,2540,2540,2540,0
20230918,174900,1045807170,2540,2540,2540,2540,0
20230918,174800,1045807170,2540,2540,2540,2540,0
20230918,174700,1045807170,2540,2540,2540,2540,0
20230918,174600,1045807170,2540,2540,2540,2540,0
20230918,174500,1045807170,2540,2540,2540,2540,0
20230918,174400,1045807170,2540,2540,2540,2540,0
20230918,174300,1045807170,2540,2540,2540,2540,0
20230918,174200,1045807170,2540,2540,2540,2540,0
20230918,174100,1045807170,2540,2540,2540,2540,0
20230918,174000,1045807170,2540,2540,2540,2540,0
20230918,173900,1045807170,2540,2540,2540,2540,0
20230918,173800,1045807170,2540,2540,2540,2540,8658
20230918,173700,1045807170,2540,2540,2540,2540,0
20230918,173600,1045807170,2540,2540,2540,2540,0
20230918,173500,1045807170,2540,2540,2540,2540,0
20230918,173400,1045807170,2540,2540,2540,2540,0
20230918,173300,1045807170,2540,2540,2540,2540,0
20230918,173200,1045807170,2540,2540,2540,2540,0
20230918,173100,1045807170,2540,2540,2540,2540,0
20230918,173000,1045807170,2540,2540,2540,2540,0
20230918,172900,1045807170,2540,2540,2540,2540,0
20230918,172800,1045807170,2540,2540,2540,2540,0
20230918,172700,1045807170,2540,2540,2540,2540,0
20230918,172600,1045807170,2540,2540,2540,2540,0
20230918,172500,1045807170,2540,2540,2540,2540,0
20230918,172400,1045807170,2540,2540,2540,2540,0
20230918,172300,1045807170,2540,2540,2540,2540,0
20230918,172200,1045807170,2540,2540,2540,2540,0
20230918,172100,1045807170,2540,2540,2540,2540,0
20230918,172000,1045807170,2540,2540,2540,2540,0
20230918,171900,1045807170,2540,2540,2540,2540,0
20230918,171800,1045807170,2540,2540,2540,2540,0
20230918,171700,1045807170,2540,2540,2540,2540,0
20230918,171600,1045807170,2540,2540,2540,2540,0
20230918,171500,1045807170,2540,2540,2540,2540,0
20230918,171400,1045807170,2540,2540,2540,2540,0
20230918,171300,1045807170,2540,2540,2540,2540,0
20230918,171200,1045807170,2540,2540,2540,2540,0
20230918,171100,1045807170,2540,2540,2540,2540,0
20230918,171000,1045807170,2540,2540,2540,2540,0
20230918,170900,1045807170,2540,2540,2540,2540,0
20230918,170800,1045807170,2540,2540,2540,2540,8658
20230918,170700,1045807170,2540,2540,2540,2540,0
20230918,170600,1045807170,2540,2540,2540,2540,0
20230918,170500,1045807170,2540,2540,2540,2540,0
20230918,170400,1045807170,2540,2540,2540,2540,0
20230918,170300,1045807170,2540,2540,2540,2540,0
20230918,170200,1045807170,2540,2540,2540,2540,0
20230918,170100,1045807170,2540,2540,2540,2540,0
20230918,170000,1045807170,2540,2540,2540,2540,0
20230918,165900,1045807170,2540,2540,2540,2540,0
20230918,165800,1045807170,2540,2540,2540,2540,0
20230918,165700,1045807170,2540,2540,2540,2540,0
20230918,165600,1045807170,2540,2540,2540,2540,0
20230918,165500,1045807170,2540,2540,2540,2540,0
20230918,165400,1045807170,2540,2540,2540,2540,0
20230918,165300,1045807170,2540,2540,2540,2540,0
20230918,165200,1045807170,2540,2540,2540,2540,0
20230918,165100,1045807170,2540,2540,2540,2540,0
20230918,165000,1045807170,2540,2540,2540,2540,0
20230918,164900,1045807170,2540,2540,2540,2540,0
20230918,164800,1045807170,2540,2540,2540,2540,0
20230918,164700,1045807170,2540,2540,2540,2540,0
20230918,164600,1045807170,2540,2540,2540,2540,0
20230918,164500,1045807170,2540,2540,2540,2540,0
20230918,164400,1045807170,2540,2540,2540,2540,0
20230918,164300,1045807170,2540,2540,2540,2540,0
20230918,164200,1045807170,2540,2540,2540,2540,0
20230918,164100,1045807170,2540,2540,2540,2540,0
20230918,164000,1045807170,2540,2540,2540,2540,0
20230918,163900,1045807170,2540,2540,2540,2540,0
20230918,163800,1045807170,2540,2540,2540,2540,8658
20230918,163700,1045807170,2540,2540,2540,2540,0
20230918,163600,1045807170,2540,2540,2540,2540,0
20230918,163500,1045807170,2540,2540,2540,2540,0
20230918,163400,1045807170,2540,2540,2540,2540,0
20230918,163300,1045807170,2540,2540,2540,2540,0
20230918,163200,1045807170,2540,2540,2540,2540,0
20230918,163100,1045807170,2540,2540,2540,2540,0
20230918,163000,1045807170,2540,2540,2540,2540,0
20230918,162900,1045807170,2540,2540,2540,2540,0
20230918,162800,1045807170,2540,2540,2540,2540,0
20230918,162700,1045807170,2540,2540,2540,2540,0
20230918,162600,1045807170,2540,2540,2540,2540,0
20230918,162500,1045807170,2540,2540,2540,2540,0
20230918,162400,1045807170,2540,2540,2540,2540,0
20230918,162300,1045807170,2540,2540,2540,2540,0
20230918,162200,1045807170,2540,2540,2540,2540,0
20230918,162100,1045807170,2540,2540,2540,2540,0
20230918,162000,1045807170,2540,2540,2540,2540,0
20230918,161900,1045807170,2540,2540,2540,2540,0
20230918,161800,1045807170,2540,2540,2540,2540,0
20230918,161700,1045807170,2540,2540,2540,2540,0
20230918,161600,1045807170,2540,2540,2540,2540,0
20230918,161500,1045807170,2540,2540,2540,2540,0
20230918,161400,1045807170,2540,2540,2540,2540,0
20230918,161300,1045807170,2540,2540,2540,2540,0
20230918,161200,1045807170,2540,2540,2540,2540,0
20230918,161100,1045807170,2540,2540,2540,2540,0
20230918,161000,1045807170,2540,2540,2540,2540,0
20230918,160900,1045807170,2540,2540,2540,2540,0
20230918,160800,1045807170,2540,2540,2540,2540,8658
20230918,160700,1045807170,2540,2540,2540,2540,0
20230918,160600,1045807170,2540,2540,2540,2540,0
20230918,160500,1045807170,2540,2540,2540,2540,0
20230918,160400,1045807170,2540,2540,2540,2540,0
20230918,160300,1045807170,2540,2540,2540,2540,0
20230918,160200,1045807170,2540,2540,2540,2540,0
20230918,160100,1045807170,2540,2540,2540,2540,0
20230918,160000,1045807170,2540,2540,2540,2540,0
20230918,155900,1045807170,2540,2540,2540,2540,0
20230918,155800,1045807170,2540,2540,2540,2540,0
20230918,155700,1045807170,2540,2540,2540,2540,0
20230918,155600,1045807170,2540,2540,2540,2540,0
20230918,155500,1045807170,2540,2540,2540,2540,0
20230918,155400,1045807170,2540,2540,2540,2540,0
20230918,155300,1045807170,2540,2540,2540,2540,0
20230918,155200,1045807170,2540,2540,2540,2540,0
20230918,155100,1045807170,2540,2540,2540,2540,0
20230918,155000,1045807170,2540,2540,2540,2540,0
20230918,154900,1045807170,2540,2540,2540,2540,0
20230918,154800,1045807170,2540,2540,2540,2540,0
20230918,154700,1045807170,2540,2540,2540,2540,0
20230918,154600,1045807170,2540,2540,2540,2540,0
20230918,154500,1045807170,2540,2540,2540,2540,0
20230918,154400,1045807170,2540,2540,2540,2540,0
20230918,154300,1045807170,2540,2540,2540,2540,0
20230918,154200,1045807170,2540,2540,2540,2540,0
20230918,154100,1045807170,2540,2540,2540,2540,0
20230918,154000,1045807170,2540,2540,2540,2540,0
20230918,153900,1045807170,2540,2540,2540,2540,0
20230918,153800,1045807170,2540,2540,2540,2540,8658
20230918,153700,1045807170,2540,2540,2540,2540,0
20230918,153600,1045807170,2540,2540,2540,2540,0
20230918,153500,1045807170,2540,2540,2540,2540,0
20230918,153400,1045807170,2540,2540,2540,2540,0
20230918,153300,1045807170,2540,2540,2540,2540,0
20230918,153200,1045807170,2540,2540,2540,2540,0
20230918,153100,1045807170,2540,2540,2540,2540,0
20230918,153000,1045807170,2540,2540,2540,2540,8658
20230918,152900,1023815850,2545,2545,2545,2545,0
20230918,152800,1023815850,2545,2545,2545,2545,0
20230918,152700,1023815850,2545,2545,2545,2545,0
20230918,152600,1023815850,2545,2545,2545,2545,0
20230918,152500,1023815850,2545,2545,2545,2545,0
20230918,152400,1023815850,2545,2545,2545,2545,0
20230918,152300,1023815850,2545,2545,2545,2545,0
20230918,152200,1023815850,2545,2545,2545,2545,0
20230918,152100,1023815850,2545,2545,2545,2545,0
20230918,152000,1023815850,2545,2545,2545,2545,0
20230918,151900,1023815850,2545,2530,2545,2530,3680
20230918,151800,1014459165,2540,2530,2540,2530,390
20230918,151700,1013472415,2540,2535,2540,2535,1721
20230918,151600,1009106080,2540,2540,2540,2540,2
20230918,151500,1009101000,2535,2540,2540,2535,1107
20230918,151400,1006289755,2540,2540,2540,2540,0
20230918,151300,1006289755,2540,2535,2540,2535,900
20230918,151200,1004008150,2540,2535,2540,2535,571
20230918,151100,1002558665,2535,2535,2535,2535,36
20230918,151000,1002467405,2535,2535,2535,2535,71
20230918,150900,1002287420,2530,2545,2545,2530,206
20230918,150800,1001765725,2530,2535,2535,2530,16
20230918,150700,1001725170,2535,2535,2535,2535,1271
20230918,150600,998503185,2535,2540,2540,2535,305
20230918,150500,997729460,2540,2540,2540,2540,1802
20230918,150400,993152380,2535,2535,2535,2535,0
20230918,150300,993152380,2535,2535,2535,2535,1
20230918,150200,993149845,2540,2540,2550,2540,582
20230918,150100,991671555,2545,2550,2550,2545,31
20230918,150000,991592635,2570,2535,2575,2525,73062
20230918,145900,803749750,2530,2530,2530,2525,384
20230918,145800,802778505,2530,2530,2530,2530,1421
20230918,145700,799183375,2535,2535,2535,2535,0
20230918,145600,799183375,2535,2535,2535,2535,0
20230918,145500,799183375,2535,2535,2535,2530,3014
20230918,145400,791547635,2535,2535,2535,2530,6710
20230918,145300,774548055,2535,2535,2535,2535,0
20230918,145200,774548055,2535,2535,2535,2535,4
20230918,145100,774537915,2525,2525,2525,2525,0
20230918,145000,774537915,2525,2530,2530,2525,1816
20230918,144900,769952495,2530,2530,2530,2530,184
20230918,144800,769486975,2530,2530,2530,2530,1375
20230918,144700,766008225,2530,2525,2530,2525,524
20230918,144600,764684535,2525,2525,2525,2525,414
20230918,144500,763639185,2530,2530,2530,2530,20
20230918,144400,763588585,2525,2530,2530,2525,4144
20230918,144300,753124935,2530,2530,2530,2530,50
20230918,144200,752998435,2530,2525,2530,2525,2696
20230918,144100,746185485,2530,2525,2530,2525,1181
20230918,144000,743203360,2525,2525,2525,2525,45
20230918,143900,743089735,2530,2530,2530,2530,1
20230918,143800,743087205,2530,2530,2530,2530,28
20230918,143700,743016365,2530,2530,2530,2530,401
20230918,143600,742001835,2525,2535,2535,2525,10404
20230918,143500,715674690,2535,2535,2540,2535,37
20230918,143400,715580820,2535,2535,2535,2535,25
20230918,143300,715517445,2535,2535,2535,2530,178
20230918,143200,715067075,2530,2535,2535,2530,46
20230918,143100,714950690,2535,2535,2535,2535,1080
20230918,143000,712212890,2535,2535,2535,2535,2060
20230918,142900,706990790,2535,2535,2535,2535,3110
20230918,142800,699106940,2535,2535,2535,2535,7
20230918,142700,699089195,2535,2535,2535,2535,50
20230918,142600,698962445,2535,2535,2535,2535,790
20230918,142500,696959795,2535,2535,2535,2535,10
20230918,142400,696934445,2535,2530,2535,2530,242
20230918,142300,696321985,2535,2535,2535,2535,100
20230918,142200,696068485,2535,2535,2535,2535,0
20230918,142100,696068485,2535,2535,2535,2535,41
20230918,142000,695964550,2535,2535,2535,2535,1000
20230918,141900,693429550,2535,2530,2535,2530,12
20230918,141800,693399140,2540,2535,2540,2530,202
20230918,141700,692887990,2530,2535,2535,2530,310
20230918,141600,692102500,2535,2535,2535,2535,83
20230918,141500,691892095,2535,2535,2535,2535,27
20230918,141400,691823650,2540,2545,2545,2540,8
20230918,141300,691803310,2535,2535,2545,2535,135
20230918,141200,691461045,2545,2535,2545,2535,14
20230918,141100,691425515,2535,2545,2545,2530,3159
20230918,141000,683422125,2545,2545,2545,2545,2
20230918,140900,683417035,2545,2545,2545,2545,19
20230918,140800,683368680,2545,2545,2545,2545,8
20230918,140700,683348320,2540,2540,2540,2540,50
20230918,140600,683221320,2545,2545,2545,2545,5
20230918,140500,683208595,2545,2535,2545,2535,1021
20230918,140400,680620260,2535,2550,2550,2535,119
20230918,140300,680318580,2535,2545,2550,2535,138
20230918,140200,679968390,2540,2545,2545,2540,242
20230918,140100,679353690,2545,2535,2545,2535,52
20230918,140000,679221790,2535,2535,2535,2535,2
20230918,135900,679216720,2540,2540,2540,2540,200
20230918,135800,678708720,2540,2540,2545,2535,1123
20230918,135700,675856295,2535,2535,2535,2535,0
20230918,135600,675856295,2535,2540,2540,2535,4042
20230918,135500,665609790,2545,2540,2545,2535,210
20230918,135400,665077380,2535,2535,2535,2535,2
20230918,135300,665072310,2535,2535,2535,2535,17
20230918,135200,665029215,2535,2540,2540,2535,309
20230918,135100,664245300,2540,2535,2540,2535,101
20230918,135000,663988765,2535,2535,2535,2535,59
20230918,134900,663839200,2540,2540,2540,2540,1
20230918,134800,663836660,2540,2540,2540,2540,0
20230918,134700,663836660,2540,2540,2540,2540,0
20230918,134600,663836660,2540,2540,2540,2540,0
20230918,134500,663836660,2540,2545,2545,2540,401
20230918,134400,662817300,2545,2545,2545,2545,1
20230918,134300,662814755,2550,2550,2550,2550,0
20230918,134200,662814755,2550,2550,2550,2550,100
20230918,134100,662559755,2550,2550,2550,2550,4
20230918,134000,662549555,2540,2540,2550,2535,99
20230918,133900,662298160,2540,2540,2550,2540,63
20230918,133800,662137940,2540,2540,2540,2540,83
20230918,133700,661927120,2540,2540,2540,2540,535
20230918,133600,660568220,2540,2540,2545,2540,208
20230918,133500,660039385,2540,2540,2540,2540,364
20230918,133400,659114825,2545,2545,2545,2545,323
20230918,133300,658292790,2545,2545,2545,2540,23
20230918,133200,658234335,2545,2540,2545,2540,612
20230918,133100,656679815,2545,2545,2550,2545,8
20230918,133000,656659450,2550,2545,2550,2545,3
20230918,132900,656651810,2545,2550,2550,2545,30
20230918,132800,656575315,2550,2550,2550,2550,11
20230918,132700,656547265,2545,2545,2545,2545,0
20230918,132600,656547265,2545,2545,2545,2545,401
20230918,132500,655526720,2540,2540,2540,2540,198
20230918,132400,655023800,2540,2540,2540,2540,388
20230918,132300,654038280,2540,2540,2540,2540,11
20230918,132200,654010340,2540,2535,2540,2535,182
20230918,132100,653548770,2535,2535,2535,2535,0
20230918,132000,653548770,2535,2535,2535,2535,0
20230918,131900,653548770,2535,2535,2535,2535,5
20230918,131800,653536095,2535,2540,2540,2535,21
20230918,131700,653482855,2540,2540,2540,2540,0
20230918,131600,653482855,2540,2535,2540,2535,191
20230918,131500,652997720,2540,2540,2540,2540,50
20230918,131400,652870720,2535,2535,2535,2535,1
20230918,131300,652868185,2530,2535,2535,2530,588
20230918,131200,651377610,2535,2535,2535,2535,128
20230918,131100,651053130,2535,2535,2535,2535,5
20230918,131000,651040455,2535,2540,2540,2535,3102
20230918,130900,643176880,2535,2535,2535,2535,1000
20230918,130800,640641880,2535,2535,2535,2535,0
20230918,130700,640641880,2535,2535,2535,2535,133
20230918,130600,640304725,2535,2540,2540,2535,1252
20230918,130500,637125005,2540,2540,2540,2540,0
20230918,130400,637125005,2540,2540,2540,2540,1
20230918,130300,637122465,2535,2540,2540,2535,10
20230918,130200,637097110,2540,2540,2540,2540,0
20230918,130100,637097110,2540,2540,2540,2540,1
20230918,130000,637094570,2535,2540,2540,2535,3680
20230918,125900,627765130,2540,2540,2540,2540,5066
20230918,125800,614897490,2550,2550,2550,2550,300
20230918,125700,614132490,2545,2550,2550,2545,517
20230918,125600,612816635,2550,2550,2550,2550,0
20230918,125500,612816635,2550,2550,2550,2550,100
20230918,125400,612561635,2550,2550,2550,2550,0
20230918,125300,612561635,2550,2550,2550,2550,0
20230918,125200,612561635,2550,2550,2550,2550,100
20230918,125100,612306635,2550,2550,2550,2550,1002
20230918,125000,609751535,2550,2550,2550,2550,602
20230918,124900,608216435,2540,2540,2540,2540,884
20230918,124800,605971075,2550,2550,2550,2550,0
20230918,124700,605971075,2550,2550,2550,2550,93
20230918,124600,605733925,2550,2550,2550,2550,250
20230918,124500,605096425,2550,2545,2550,2545,5255
20230918,124400,591698265,2545,2545,2545,2545,0
20230918,124300,591698265,2545,2545,2545,2545,1700
20230918,124200,587371765,2545,2545,2545,2545,1080
20230918,124100,584623165,2545,2545,2545,2545,200
20230918,124000,584114165,2545,2545,2545,2545,0
20230918,123900,584114165,2545,2545,2545,2545,1
20230918,123800,584111620,2545,2545,2545,2545,301
20230918,123700,583345575,2545,2545,2545,2545,2
20230918,123600,583340485,2545,2545,2545,2545,103
20230918,123500,583078350,2545,2545,2545,2545,210
20230918,123400,582543900,2545,2545,2545,2545,0
20230918,123300,582543900,2545,2545,2545,2545,0
20230918,123200,582543900,2545,2545,2545,2545,0
20230918,123100,582543900,2545,2545,2545,2545,3001
20230918,123000,574906355,2540,2540,2540,2540,0
20230918,122900,574906355,2540,2545,2545,2540,581
20230918,122800,573429115,2545,2545,2545,2545,0
20230918,122700,573429115,2545,2545,2545,2545,5
20230918,122600,573416390,2540,2540,2540,2540,110
20230918,122500,573136990,2540,2540,2540,2540,0
20230918,122400,573136990,2540,2540,2540,2540,0
20230918,122300,573136990,2540,2550,2550,2540,158
20230918,122200,572735660,2540,2540,2540,2540,636
20230918,122100,571120220,2540,2540,2540,2540,0
20230918,122000,571120220,2540,2540,2540,2540,591
20230918,121900,569619080,2540,2540,2540,2540,0
20230918,121800,569619080,2540,2540,2540,2540,0
20230918,121700,569619080,2540,2540,2540,2540,0
20230918,121600,569619080,2540,2540,2540,2540,195
20230918,121500,569123780,2545,2545,2545,2545,50
20230918,121400,568996530,2545,2540,2545,2540,6864
20230918,121300,551561915,2545,2545,2545,2545,20
20230918,121200,551511015,2545,2545,2545,2545,5
20230918,121100,551498290,2540,2545,2545,2540,228
20230918,121000,550919145,2545,2545,2545,2545,729
20230918,120900,549063840,2540,2545,2545,2540,4931
20230918,120800,536516375,2545,2550,2550,2545,310
20230918,120700,535727375,2550,2550,2550,2550,60
20230918,120600,535574375,2550,2550,2550,2550,5
20230918,120500,535561625,2550,2550,2550,2550,202
20230918,120400,535046525,2550,2550,2550,2550,2
20230918,120300,535041425,2550,2550,2550,2550,2
20230918,120200,535036325,2545,2550,2550,2545,2
20230918,120100,535031230,2550,2550,2550,2550,9
20230918,120000,535008280,2545,2545,2545,2545,1134
20230918,115900,532122250,2545,2545,2545,2545,0
20230918,115800,532122250,2545,2545,2545,2545,0
20230918,115700,532122250,2545,2550,2550,2545,2
20230918,115600,532117155,2550,2550,2550,2550,0
20230918,115500,532117155,2550,2550,2550,2550,350
20230918,115400,531224655,2550,2550,2550,2550,1792
20230918,115300,526655055,2550,2550,2550,2550,2
20230918,115200,526649955,2550,2545,2550,2545,201
20230918,115100,526138405,2550,2550,2550,2545,13317
20230918,115000,492182185,2550,2550,2550,2550,10
20230918,114900,492156685,2550,2550,2550,2550,0
20230918,114800,492156685,2550,2555,2555,2550,770
20230918,114700,490192180,2555,2555,2555,2550,9201
20230918,114600,466713030,2550,2550,2550,2550,0
20230918,114500,466713030,2550,2550,2550,2550,0
20230918,114400,466713030,2550,2550,2550,2550,1
20230918,114300,466710480,2555,2555,2555,2555,5833
20230918,114200,451807165,2560,2560,2560,2560,1
20230918,114100,451804605,2555,2555,2555,2555,150
20230918,114000,451421355,2560,2560,2560,2560,0
20230918,113900,451421355,2560,2560,2560,2560,0
20230918,113800,451421355,2560,2560,2560,2560,100
20230918,113700,451165355,2560,2560,2560,2560,0
20230918,113600,451165355,2560,2560,2560,2560,0
20230918,113500,451165355,2560,2560,2560,2560,0
20230918,113400,451165355,2560,2560,2560,2560,40
20230918,113300,451062955,2555,2555,2555,2555,0
20230918,113200,451062955,2555,2555,2555,2555,0
20230918,113100,451062955,2555,2555,2555,2555,0
20230918,113000,451062955,2555,2555,2555,2555,1609
20230918,112900,446951960,2555,2555,2555,2555,1080
20230918,112800,444192560,2555,2555,2555,2555,1077
20230918,112700,441440825,2555,2555,2555,2550,9199
20230918,112600,417937390,2560,2555,2560,2555,3447
20230918,112500,409129650,2560,2560,2560,2560,1
20230918,112400,409127090,2560,2560,2560,2560,0
20230918,112300,409127090,2560,2560,2560,2560,204
20230918,112200,408604850,2560,2560,2565,2560,4131
20230918,112100,398029480,2565,2565,2565,2560,83
20230918,112000,397816985,2565,2560,2565,2560,427
20230918,111900,396723785,2565,2565,2565,2565,1
20230918,111800,396721220,2565,2565,2565,2565,2
20230918,111700,396716090,2565,2565,2565,2565,0
20230918,111600,396716090,2565,2565,2565,2565,1
20230918,111500,396713525,2565,2565,2565,2565,0
20230918,111400,396713525,2565,2565,2565,2565,1
20230918,111300,396710960,2565,2565,2565,2565,0
20230918,111200,396710960,2565,2565,2565,2565,2
20230918,111100,396705830,2565,2565,2565,2565,183
20230918,111000,396236435,2565,2565,2565,2565,0
20230918,110900,396236435,2565,2565,2565,2560,2751
20230918,110800,389187475,2565,2565,2565,2565,0
20230918,110700,389187475,2565,2560,2565,2560,3157
20230918,110600,381105550,2565,2560,2565,2560,153
20230918,110500,380713605,2565,2565,2565,2565,3
20230918,110400,380705910,2565,2565,2570,2560,348
20230918,110300,379814625,2565,2565,2565,2565,613
20230918,110200,378242280,2565,2565,2565,2565,8
20230918,110100,378221760,2565,2560,2565,2560,242
20230918,110000,377601990,2560,2560,2565,2560,1091
20230918,105900,374804030,2560,2560,2560,2560,138
20230918,105800,374450750,2565,2565,2565,2565,0
20230918,105700,374450750,2565,2555,2565,2555,184
20230918,105600,373978800,2560,2560,2560,2560,648
20230918,105500,372319920,2570,2570,2570,2570,43
20230918,105400,372209410,2570,2570,2570,2570,9
20230918,105300,372186280,2570,2560,2570,2560,7
20230918,105200,372168340,2560,2570,2570,2560,405
20230918,105100,371131520,2570,2570,2570,2560,4
20230918,105000,371121260,2560,2570,2570,2560,510
20230918,104900,369815560,2570,2570,2570,2560,504
20230918,104800,368520300,2570,2570,2570,2570,1
20230918,104700,368517730,2560,2560,2560,2560,740
20230918,104600,366623330,2570,2565,2570,2565,502
20230918,104500,365335695,2555,2555,2555,2555,12
20230918,104400,365305035,2560,2560,2560,2560,50
20230918,104300,365177035,2560,2560,2560,2560,3
20230918,104200,365169355,2560,2560,2560,2560,13
20230918,104100,365136075,2560,2560,2560,2555,18
20230918,104000,365090000,2560,2560,2560,2560,3
20230918,103900,365082320,2560,2560,2560,2560,1096
20230918,103800,362276560,2560,2560,2560,2560,4
20230918,103700,362266320,2560,2560,2560,2555,15
20230918,103600,362227925,2560,2555,2560,2555,135
20230918,103500,361882885,2560,2560,2560,2560,8
20230918,103400,361862405,2560,2560,2560,2560,3274
20230918,103300,353480965,2560,2570,2570,2560,836
20230918,103200,351340685,2570,2560,2570,2560,709
20230918,103100,349525635,2570,2565,2570,2560,82
20230918,103000,349315170,2565,2575,2575,2565,40
20230918,102900,349212550,2570,2570,2570,2570,742
20230918,102800,347305610,2560,2560,2560,2560,1000
20230918,102700,344745610,2560,2570,2570,2560,75
20230918,102600,344553515,2560,2560,2570,2560,67
20230918,102500,344381945,2560,2570,2570,2560,374
20230918,102400,343424380,2570,2570,2570,2570,0
20230918,102300,343424380,2570,2565,2570,2565,101
20230918,102200,343165310,2565,2565,2565,2565,2583
20230918,102100,336539915,2570,2570,2570,2570,20
20230918,102000,336488515,2570,2570,2570,2570,103
20230918,101900,336223805,2570,2570,2570,2570,20
20230918,101800,336172405,2570,2570,2570,2570,0
20230918,101700,336172405,2570,2560,2570,2560,56
20230918,101600,336028985,2560,2565,2565,2560,2304
20230918,101500,330119745,2565,2570,2570,2565,3
20230918,101400,330112045,2560,2560,2560,2560,587
20230918,101300,328609325,2570,2570,2570,2570,1
20230918,101200,328606755,2560,2570,2570,2560,294
20230918,101100,327853065,2570,2565,2570,2565,107
20230918,101000,327578605,2570,2570,2570,2570,21
20230918,100900,327524635,2565,2565,2565,2565,266
20230918,100800,326842345,2570,2570,2570,2570,2
20230918,100700,326837205,2560,2570,2570,2560,5027
20230918,100600,313964550,2565,2565,2565,2565,233
20230918,100500,313366905,2570,2565,2570,2565,270
20230918,100400,312673605,2570,2570,2570,2570,10
20230918,100300,312647905,2570,2570,2570,2570,305
20230918,100200,311864055,2570,2570,2570,2570,31
20230918,100100,311784385,2565,2570,2570,2565,683
20230918,100000,310031190,2570,2565,2570,2565,221
20230918,095900,309463225,2570,2570,2570,2570,100
20230918,095800,309206225,2570,2565,2570,2565,117
20230918,095700,308906065,2570,2570,2570,2570,30
20230918,095600,308828965,2565,2570,2570,2565,194
20230918,095500,308331190,2570,2575,2575,2570,8542
20230918,095400,286360565,2575,2575,2575,2575,218
20230918,095300,285799215,2575,2575,2575,2575,7
20230918,095200,285781190,2585,2580,2585,2580,478
20230918,095100,284546520,2580,2580,2580,2580,1
20230918,095000,284543940,2575,2580,2580,2575,2350
20230918,094900,278483170,2580,2585,2585,2580,21
20230918,094800,278428890,2590,2590,2590,2580,3157
20230918,094700,270283810,2585,2585,2585,2585,3
20230918,094600,270276055,2590,2590,2590,2590,1
20230918,094500,270273465,2585,2590,2590,2585,112
20230918,094400,269983925,2580,2585,2585,2580,3069
20230918,094300,262055815,2585,2585,2585,2585,100
20230918,094200,261797315,2585,2585,2585,2585,8
20230918,094100,261776635,2585,2590,2590,2585,11
20230918,094000,261748160,2590,2585,2590,2580,10463
20230918,093900,234753590,2585,2580,2590,2580,10541
20230918,093800,207556350,2585,2585,2585,2585,612
20230918,093700,205974330,2585,2590,2590,2585,11319
20230918,093600,176714710,2585,2590,2590,2585,830
20230918,093500,174569110,2585,2585,2585,2585,333
20230918,093400,173708305,2590,2590,2595,2585,364
20230918,093300,172765545,2590,2590,2595,2590,7
20230918,093200,172747410,2595,2595,2595,2595,1
20230918,093100,172744815,2595,2590,2595,2590,201
20230918,093000,172224220,2595,2595,2595,2595,2
20230918,092900,172219030,2595,2595,2595,2585,20
20230918,092800,172167175,2595,2590,2595,2590,8
20230918,092700,172146420,2590,2595,2595,2590,140
20230918,092600,171783800,2595,2585,2595,2585,5521
20230918,092500,157511220,2585,2575,2585,2575,992
20230918,092400,154954925,2580,2580,2585,2580,1109
20230918,092300,152093115,2585,2590,2590,2580,308
20230918,092200,151297765,2590,2585,2590,2585,1011
20230918,092100,148684025,2590,2590,2590,2590,359
20230918,092000,147754215,2590,2580,2590,2580,216
20230918,091900,147196790,2585,2585,2585,2585,14
20230918,091800,147160600,2580,2580,2585,2575,189
20230918,091700,146673330,2575,2575,2575,2575,0
20230918,091600,146673330,2575,2580,2580,2575,337
20230918,091500,145804525,2575,2580,2580,2575,310
20230918,091400,145005100,2580,2580,2585,2580,4754
20230918,091300,132734780,2580,2585,2590,2580,6441
20230918,091200,116067820,2590,2585,2590,2585,200
20230918,091100,115550810,2585,2580,2585,2580,4102
20230918,091000,104952980,2585,2595,2595,2585,4283
20230918,090900,93875505,2590,2595,2595,2590,1001
20230918,090800,91282910,2595,2595,2600,2590,3452
20230918,090700,82333580,2595,2595,2600,2595,4002
20230918,090600,71948380,2595,2595,2600,2595,2835
20230918,090500,64591550,2595,2595,2595,2595,3000
20230918,090400,56806550,2600,2590,2600,2585,4382
20230918,090300,45442895,2590,2595,2595,2590,763
20230918,090200,43465520,2595,2600,2605,2595,671
20230918,090100,41720235,2600,2585,2600,2585,9580
20230918,090000,16904660,2580,2580,2585,2580,6435