KissMeData/003530/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183800,840704985,2505,2505,2505,2505,15517
20230919,183700,840704985,2505,2505,2505,2505,0
20230919,183600,840704985,2505,2505,2505,2505,0
20230919,183500,840704985,2505,2505,2505,2505,0
20230919,183400,840704985,2505,2505,2505,2505,0
20230919,183300,840704985,2505,2505,2505,2505,0
20230919,183200,840704985,2505,2505,2505,2505,0
20230919,183100,840704985,2505,2505,2505,2505,0
20230919,183000,840704985,2505,2505,2505,2505,0
20230919,182900,840704985,2505,2505,2505,2505,0
20230919,182800,840704985,2505,2505,2505,2505,0
20230919,182700,840704985,2505,2505,2505,2505,0
20230919,182600,840704985,2505,2505,2505,2505,0
20230919,182500,840704985,2505,2505,2505,2505,0
20230919,182400,840704985,2505,2505,2505,2505,0
20230919,182300,840704985,2505,2505,2505,2505,0
20230919,182200,840704985,2505,2505,2505,2505,0
20230919,182100,840704985,2505,2505,2505,2505,0
20230919,182000,840704985,2505,2505,2505,2505,0
20230919,181900,840704985,2505,2505,2505,2505,0
20230919,181800,840704985,2505,2505,2505,2505,0
20230919,181700,840704985,2505,2505,2505,2505,0
20230919,181600,840704985,2505,2505,2505,2505,0
20230919,181500,840704985,2505,2505,2505,2505,0
20230919,181400,840704985,2505,2505,2505,2505,0
20230919,181300,840704985,2505,2505,2505,2505,0
20230919,181200,840704985,2505,2505,2505,2505,0
20230919,181100,840704985,2505,2505,2505,2505,0
20230919,181000,840704985,2505,2505,2505,2505,0
20230919,180900,840704985,2505,2505,2505,2505,0
20230919,180800,840704985,2505,2505,2505,2505,15517
20230919,180700,840704985,2505,2505,2505,2505,0
20230919,180600,840704985,2505,2505,2505,2505,0
20230919,180500,840704985,2505,2505,2505,2505,0
20230919,180400,840704985,2505,2505,2505,2505,0
20230919,180300,840704985,2505,2505,2505,2505,0
20230919,180200,840704985,2505,2505,2505,2505,0
20230919,180100,840704985,2505,2505,2505,2505,0
20230919,180000,840704985,2505,2505,2505,2505,0
20230919,175900,840704985,2505,2505,2505,2505,0
20230919,175800,840704985,2505,2505,2505,2505,0
20230919,175700,840704985,2505,2505,2505,2505,0
20230919,175600,840704985,2505,2505,2505,2505,0
20230919,175500,840704985,2505,2505,2505,2505,0
20230919,175400,840704985,2505,2505,2505,2505,0
20230919,175300,840704985,2505,2505,2505,2505,0
20230919,175200,840704985,2505,2505,2505,2505,0
20230919,175100,840704985,2505,2505,2505,2505,0
20230919,175000,840704985,2505,2505,2505,2505,0
20230919,174900,840704985,2505,2505,2505,2505,0
20230919,174800,840704985,2505,2505,2505,2505,0
20230919,174700,840704985,2505,2505,2505,2505,0
20230919,174600,840704985,2505,2505,2505,2505,0
20230919,174500,840704985,2505,2505,2505,2505,0
20230919,174400,840704985,2505,2505,2505,2505,0
20230919,174300,840704985,2505,2505,2505,2505,0
20230919,174200,840704985,2505,2505,2505,2505,0
20230919,174100,840704985,2505,2505,2505,2505,0
20230919,174000,840704985,2505,2505,2505,2505,0
20230919,173900,840704985,2505,2505,2505,2505,0
20230919,173800,840704985,2505,2505,2505,2505,15517
20230919,173700,840704985,2505,2505,2505,2505,0
20230919,173600,840704985,2505,2505,2505,2505,0
20230919,173500,840704985,2505,2505,2505,2505,0
20230919,173400,840704985,2505,2505,2505,2505,0
20230919,173300,840704985,2505,2505,2505,2505,0
20230919,173200,840704985,2505,2505,2505,2505,0
20230919,173100,840704985,2505,2505,2505,2505,0
20230919,173000,840704985,2505,2505,2505,2505,0
20230919,172900,840704985,2505,2505,2505,2505,0
20230919,172800,840704985,2505,2505,2505,2505,0
20230919,172700,840704985,2505,2505,2505,2505,0
20230919,172600,840704985,2505,2505,2505,2505,0
20230919,172500,840704985,2505,2505,2505,2505,0
20230919,172400,840704985,2505,2505,2505,2505,0
20230919,172300,840704985,2505,2505,2505,2505,0
20230919,172200,840704985,2505,2505,2505,2505,0
20230919,172100,840704985,2505,2505,2505,2505,0
20230919,172000,840704985,2505,2505,2505,2505,0
20230919,171900,840704985,2505,2505,2505,2505,0
20230919,171800,840704985,2505,2505,2505,2505,0
20230919,171700,840704985,2505,2505,2505,2505,0
20230919,171600,840704985,2505,2505,2505,2505,0
20230919,171500,840704985,2505,2505,2505,2505,0
20230919,171400,840704985,2505,2505,2505,2505,0
20230919,171300,840704985,2505,2505,2505,2505,0
20230919,171200,840704985,2505,2505,2505,2505,0
20230919,171100,840704985,2505,2505,2505,2505,0
20230919,171000,840704985,2505,2505,2505,2505,0
20230919,170900,840704985,2505,2505,2505,2505,0
20230919,170800,840704985,2505,2505,2505,2505,15517
20230919,170700,840704985,2505,2505,2505,2505,0
20230919,170600,840704985,2505,2505,2505,2505,0
20230919,170500,840704985,2505,2505,2505,2505,0
20230919,170400,840704985,2505,2505,2505,2505,0
20230919,170300,840704985,2505,2505,2505,2505,0
20230919,170200,840704985,2505,2505,2505,2505,0
20230919,170100,840704985,2505,2505,2505,2505,0
20230919,170000,840704985,2505,2505,2505,2505,0
20230919,165900,840704985,2505,2505,2505,2505,0
20230919,165800,840704985,2505,2505,2505,2505,0
20230919,165700,840704985,2505,2505,2505,2505,0
20230919,165600,840704985,2505,2505,2505,2505,0
20230919,165500,840704985,2505,2505,2505,2505,0
20230919,165400,840704985,2505,2505,2505,2505,0
20230919,165300,840704985,2505,2505,2505,2505,0
20230919,165200,840704985,2505,2505,2505,2505,0
20230919,165100,840704985,2505,2505,2505,2505,0
20230919,165000,840704985,2505,2505,2505,2505,0
20230919,164900,840704985,2505,2505,2505,2505,0
20230919,164800,840704985,2505,2505,2505,2505,0
20230919,164700,840704985,2505,2505,2505,2505,0
20230919,164600,840704985,2505,2505,2505,2505,0
20230919,164500,840704985,2505,2505,2505,2505,0
20230919,164400,840704985,2505,2505,2505,2505,0
20230919,164300,840704985,2505,2505,2505,2505,0
20230919,164200,840704985,2505,2505,2505,2505,0
20230919,164100,840704985,2505,2505,2505,2505,0
20230919,164000,840704985,2505,2505,2505,2505,0
20230919,163900,840704985,2505,2505,2505,2505,0
20230919,163800,840704985,2505,2505,2505,2505,15517
20230919,163700,840704985,2505,2505,2505,2505,0
20230919,163600,840704985,2505,2505,2505,2505,0
20230919,163500,840704985,2505,2505,2505,2505,0
20230919,163400,840704985,2505,2505,2505,2505,0
20230919,163300,840704985,2505,2505,2505,2505,0
20230919,163200,840704985,2505,2505,2505,2505,0
20230919,163100,840704985,2505,2505,2505,2505,0
20230919,163000,840704985,2505,2505,2505,2505,0
20230919,162900,840704985,2505,2505,2505,2505,0
20230919,162800,840704985,2505,2505,2505,2505,0
20230919,162700,840704985,2505,2505,2505,2505,0
20230919,162600,840704985,2505,2505,2505,2505,0
20230919,162500,840704985,2505,2505,2505,2505,0
20230919,162400,840704985,2505,2505,2505,2505,0
20230919,162300,840704985,2505,2505,2505,2505,0
20230919,162200,840704985,2505,2505,2505,2505,0
20230919,162100,840704985,2505,2505,2505,2505,0
20230919,162000,840704985,2505,2505,2505,2505,0
20230919,161900,840704985,2505,2505,2505,2505,0
20230919,161800,840704985,2505,2505,2505,2505,0
20230919,161700,840704985,2505,2505,2505,2505,0
20230919,161600,840704985,2505,2505,2505,2505,0
20230919,161500,840704985,2505,2505,2505,2505,0
20230919,161400,840704985,2505,2505,2505,2505,0
20230919,161300,840704985,2505,2505,2505,2505,0
20230919,161200,840704985,2505,2505,2505,2505,0
20230919,161100,840704985,2505,2505,2505,2505,0
20230919,161000,840704985,2505,2505,2505,2505,0
20230919,160900,840704985,2505,2505,2505,2505,0
20230919,160800,840704985,2505,2505,2505,2505,15517
20230919,160700,840704985,2505,2505,2505,2505,0
20230919,160600,840704985,2505,2505,2505,2505,0
20230919,160500,840704985,2505,2505,2505,2505,0
20230919,160400,840704985,2505,2505,2505,2505,0
20230919,160300,840704985,2505,2505,2505,2505,0
20230919,160200,840704985,2505,2505,2505,2505,0
20230919,160100,840704985,2505,2505,2505,2505,0
20230919,160000,840704985,2505,2505,2505,2505,0
20230919,155900,840704985,2505,2505,2505,2505,0
20230919,155800,840704985,2505,2505,2505,2505,0
20230919,155700,840704985,2505,2505,2505,2505,0
20230919,155600,840704985,2505,2505,2505,2505,0
20230919,155500,840704985,2505,2505,2505,2505,0
20230919,155400,840704985,2505,2505,2505,2505,0
20230919,155300,840704985,2505,2505,2505,2505,0
20230919,155200,840704985,2505,2505,2505,2505,0
20230919,155100,840704985,2505,2505,2505,2505,0
20230919,155000,840704985,2505,2505,2505,2505,0
20230919,154900,840704985,2505,2505,2505,2505,0
20230919,154800,840704985,2505,2505,2505,2505,0
20230919,154700,840704985,2505,2505,2505,2505,0
20230919,154600,840704985,2505,2505,2505,2505,0
20230919,154500,840704985,2505,2505,2505,2505,0
20230919,154400,840704985,2505,2505,2505,2505,0
20230919,154300,840704985,2505,2505,2505,2505,0
20230919,154200,840704985,2505,2505,2505,2505,0
20230919,154100,840704985,2505,2505,2505,2505,0
20230919,154000,840704985,2505,2505,2505,2505,0
20230919,153900,840704985,2505,2505,2505,2505,0
20230919,153800,840704985,2505,2505,2505,2505,15517
20230919,153700,840704985,2505,2505,2505,2505,0
20230919,153600,840704985,2505,2505,2505,2505,0
20230919,153500,840704985,2505,2505,2505,2505,0
20230919,153400,840704985,2505,2505,2505,2505,0
20230919,153300,840704985,2505,2505,2505,2505,0
20230919,153200,840704985,2505,2505,2505,2505,0
20230919,153100,840704985,2505,2505,2505,2505,0
20230919,153000,840704985,2505,2505,2505,2505,15517
20230919,152900,801834900,2505,2505,2505,2505,0
20230919,152800,801834900,2505,2505,2505,2505,0
20230919,152700,801834900,2505,2505,2505,2505,0
20230919,152600,801834900,2505,2505,2505,2505,0
20230919,152500,801834900,2505,2505,2505,2505,0
20230919,152400,801834900,2505,2505,2505,2505,0
20230919,152300,801834900,2505,2505,2505,2505,0
20230919,152200,801834900,2505,2505,2505,2505,0
20230919,152100,801834900,2505,2505,2505,2505,0
20230919,152000,801834900,2505,2505,2505,2505,0
20230919,151900,801834900,2505,2505,2505,2500,3783
20230919,151800,792375885,2505,2505,2510,2500,382
20230919,151700,791420830,2500,2505,2510,2500,330
20230919,151600,790595310,2505,2505,2510,2505,198
20230919,151500,790099315,2510,2510,2510,2510,2
20230919,151400,790094295,2505,2505,2505,2505,256
20230919,151300,789453015,2510,2510,2510,2510,0
20230919,151200,789453015,2510,2510,2510,2510,376
20230919,151100,788509255,2510,2505,2510,2505,126
20230919,151000,788193620,2510,2510,2510,2510,1
20230919,150900,788191110,2505,2510,2510,2505,4637
20230919,150800,776552790,2510,2510,2515,2510,529
20230919,150700,775224970,2515,2510,2515,2510,4
20230919,150600,775214925,2515,2515,2515,2515,0
20230919,150500,775214925,2515,2510,2515,2510,2
20230919,150400,775209900,2515,2515,2515,2515,1
20230919,150300,775207385,2510,2510,2510,2510,0
20230919,150200,775207385,2510,2510,2510,2510,5048
20230919,150100,762536905,2505,2505,2510,2505,1471
20230919,150000,758851845,2500,2505,2510,2500,15000
20230919,145900,721302440,2500,2500,2500,2500,0
20230919,145800,721302440,2500,2500,2500,2500,0
20230919,145700,721302440,2500,2505,2505,2500,255
20230919,145600,720664890,2505,2505,2505,2505,200
20230919,145500,720163890,2505,2505,2505,2505,0
20230919,145400,720163890,2505,2505,2505,2505,5
20230919,145300,720151365,2505,2505,2505,2505,123
20230919,145200,719843250,2505,2500,2505,2500,124
20230919,145100,719532975,2500,2500,2500,2500,300
20230919,145000,718782975,2500,2500,2500,2500,620
20230919,144900,717232975,2500,2500,2500,2500,449
20230919,144800,716110475,2505,2505,2505,2505,12
20230919,144700,716080415,2500,2500,2500,2500,63
20230919,144600,715922915,2505,2505,2505,2505,0
20230919,144500,715922915,2505,2505,2505,2505,0
20230919,144400,715922915,2505,2505,2505,2505,0
20230919,144300,715922915,2505,2505,2505,2505,0
20230919,144200,715922915,2505,2505,2505,2505,0
20230919,144100,715922915,2505,2505,2505,2505,2213
20230919,144000,710379350,2505,2505,2505,2505,695
20230919,143900,708638375,2505,2505,2505,2505,0
20230919,143800,708638375,2505,2505,2505,2505,0
20230919,143700,708638375,2505,2505,2505,2505,0
20230919,143600,708638375,2505,2500,2505,2500,768
20230919,143500,706714895,2505,2505,2505,2505,38
20230919,143400,706619705,2505,2505,2505,2505,0
20230919,143300,706619705,2505,2505,2505,2500,5801
20230919,143200,692114330,2505,2505,2505,2505,0
20230919,143100,692114330,2505,2505,2505,2505,530
20230919,143000,690786680,2500,2505,2505,2500,131
20230919,142900,690458845,2505,2500,2505,2500,107
20230919,142800,690191310,2505,2505,2505,2505,1375
20230919,142700,686746935,2510,2505,2510,2505,1922
20230919,142600,681932275,2505,2505,2505,2505,0
20230919,142500,681932275,2505,2505,2505,2505,0
20230919,142400,681932275,2505,2505,2505,2505,1277
20230919,142300,678733390,2505,2505,2505,2505,300
20230919,142200,677981890,2505,2505,2505,2505,300
20230919,142100,677230390,2505,2505,2505,2505,0
20230919,142000,677230390,2505,2505,2505,2505,0
20230919,141900,677230390,2505,2505,2505,2505,1025
20230919,141800,674662765,2505,2505,2505,2505,999
20230919,141700,672160270,2505,2505,2505,2505,0
20230919,141600,672160270,2505,2505,2505,2505,1000
20230919,141500,669655270,2505,2505,2505,2505,32
20230919,141400,669575110,2505,2505,2505,2505,0
20230919,141300,669575110,2505,2500,2505,2500,201
20230919,141200,669072605,2500,2505,2505,2500,1100
20230919,141100,666322105,2500,2505,2505,2500,4302
20230919,141000,655565915,2505,2510,2510,2505,1024
20230919,140900,653000765,2505,2505,2505,2505,0
20230919,140800,653000765,2505,2505,2505,2505,1561
20230919,140700,649090460,2505,2505,2505,2505,3326
20230919,140600,640758830,2510,2510,2510,2510,1
20230919,140500,640756320,2505,2510,2510,2505,1594
20230919,140400,636758090,2510,2510,2510,2510,0
20230919,140300,636758090,2510,2510,2510,2510,0
20230919,140200,636758090,2510,2510,2510,2510,104
20230919,140100,636497050,2510,2510,2510,2510,1006
20230919,140000,633971990,2510,2510,2510,2510,0
20230919,135900,633971990,2510,2505,2510,2505,492
20230919,135800,632737675,2510,2510,2510,2510,83
20230919,135700,632529345,2510,2505,2510,2505,70
20230919,135600,632353695,2510,2510,2510,2510,50
20230919,135500,632228195,2510,2510,2510,2510,250
20230919,135400,631600695,2505,2505,2505,2505,0
20230919,135300,631600695,2505,2505,2505,2505,4000
20230919,135200,621580695,2510,2510,2510,2510,4255
20230919,135100,610900645,2510,2510,2510,2510,0
20230919,135000,610900645,2510,2510,2510,2510,58
20230919,134900,610755065,2505,2505,2505,2505,0
20230919,134800,610755065,2505,2505,2505,2505,0
20230919,134700,610755065,2505,2505,2505,2505,0
20230919,134600,610755065,2505,2515,2515,2505,325
20230919,134500,609939990,2515,2515,2515,2515,0
20230919,134400,609939990,2515,2515,2515,2515,0
20230919,134300,609939990,2515,2515,2515,2515,216
20230919,134200,609396750,2510,2510,2510,2510,0
20230919,134100,609396750,2510,2510,2510,2510,1
20230919,134000,609394240,2515,2515,2515,2515,0
20230919,133900,609394240,2515,2515,2515,2515,0
20230919,133800,609394240,2515,2515,2515,2515,18
20230919,133700,609348970,2515,2515,2515,2515,0
20230919,133600,609348970,2515,2515,2515,2515,0
20230919,133500,609348970,2515,2515,2515,2515,1
20230919,133400,609346455,2510,2510,2510,2510,0
20230919,133300,609346455,2510,2510,2510,2510,0
20230919,133200,609346455,2510,2510,2510,2510,2619
20230919,133100,602772765,2515,2515,2515,2515,80
20230919,133000,602571565,2515,2515,2515,2515,199
20230919,132900,602071080,2510,2510,2510,2510,10
20230919,132800,602045980,2510,2510,2510,2510,0
20230919,132700,602045980,2510,2510,2510,2510,224
20230919,132600,601483740,2510,2510,2510,2510,1105
20230919,132500,598710190,2505,2505,2505,2505,0
20230919,132400,598710190,2505,2505,2505,2505,0
20230919,132300,598710190,2505,2505,2505,2505,0
20230919,132200,598710190,2505,2505,2505,2505,171
20230919,132100,598281835,2505,2505,2505,2505,1
20230919,132000,598279330,2510,2505,2510,2505,166
20230919,131900,597863325,2510,2510,2510,2510,0
20230919,131800,597863325,2510,2510,2510,2510,0
20230919,131700,597863325,2510,2510,2510,2510,0
20230919,131600,597863325,2510,2510,2510,2510,50
20230919,131500,597737825,2505,2505,2505,2505,0
20230919,131400,597737825,2505,2505,2505,2505,280
20230919,131300,597036425,2505,2505,2505,2505,4
20230919,131200,597026405,2505,2510,2510,2505,1139
20230919,131100,594172210,2510,2510,2510,2510,0
20230919,131000,594172210,2510,2515,2515,2510,1003
20230919,130900,591654665,2510,2510,2510,2510,50
20230919,130800,591529165,2515,2515,2515,2515,1
20230919,130700,591526650,2515,2515,2515,2515,5
20230919,130600,591514075,2505,2505,2505,2505,0
20230919,130500,591514075,2505,2505,2505,2505,90
20230919,130400,591288625,2505,2505,2505,2505,1
20230919,130300,591286120,2510,2510,2510,2510,0
20230919,130200,591286120,2510,2510,2510,2510,1564
20230919,130100,587360480,2510,2510,2510,2510,1
20230919,130000,587357970,2505,2510,2510,2505,114
20230919,125900,587072390,2510,2510,2510,2510,8
20230919,125800,587052310,2510,2510,2510,2510,0
20230919,125700,587052310,2510,2510,2510,2510,5040
20230919,125600,574401910,2515,2515,2515,2515,0
20230919,125500,574401910,2515,2515,2515,2515,0
20230919,125400,574401910,2515,2515,2515,2515,0
20230919,125300,574401910,2515,2515,2515,2515,30
20230919,125200,574326460,2515,2515,2515,2515,22
20230919,125100,574271130,2515,2515,2515,2515,1
20230919,125000,574268615,2515,2515,2515,2515,16
20230919,124900,574228375,2515,2515,2515,2515,100
20230919,124800,573976875,2520,2520,2520,2520,1
20230919,124700,573974355,2515,2515,2515,2515,2
20230919,124600,573969325,2520,2520,2520,2520,0
20230919,124500,573969325,2520,2510,2520,2510,2277
20230919,124400,568253935,2515,2515,2515,2515,21
20230919,124300,568201120,2520,2515,2520,2515,7
20230919,124200,568183510,2520,2520,2520,2520,0
20230919,124100,568183510,2520,2520,2520,2520,0
20230919,124000,568183510,2520,2515,2520,2515,606
20230919,123900,566659220,2515,2515,2515,2515,50
20230919,123800,566533470,2515,2515,2515,2515,39
20230919,123700,566435385,2515,2515,2515,2510,5001
20230919,123600,553874170,2520,2520,2520,2520,0
20230919,123500,553874170,2520,2520,2520,2520,0
20230919,123400,553874170,2520,2520,2520,2520,0
20230919,123300,553874170,2520,2520,2520,2520,25
20230919,123200,553811170,2520,2520,2520,2520,1
20230919,123100,553808650,2515,2520,2520,2515,36
20230919,123000,553718000,2520,2515,2520,2515,201
20230919,122900,553212480,2515,2515,2515,2515,1561
20230919,122800,549286565,2515,2515,2515,2515,7
20230919,122700,549268960,2510,2515,2515,2510,750
20230919,122600,547386210,2510,2510,2510,2510,100
20230919,122500,547135210,2515,2515,2515,2515,0
20230919,122400,547135210,2515,2515,2515,2515,0
20230919,122300,547135210,2515,2515,2515,2515,0
20230919,122200,547135210,2515,2515,2515,2515,0
20230919,122100,547135210,2515,2515,2515,2515,0
20230919,122000,547135210,2515,2515,2515,2515,2
20230919,121900,547130180,2515,2510,2515,2510,40
20230919,121800,547029585,2515,2510,2515,2505,597
20230919,121700,545532930,2515,2515,2515,2515,2
20230919,121600,545527900,2510,2510,2510,2510,7
20230919,121500,545510330,2510,2510,2510,2510,51
20230919,121400,545382320,2515,2510,2515,2510,759
20230919,121300,543473445,2510,2510,2510,2510,361
20230919,121200,542567335,2510,2510,2510,2510,285
20230919,121100,541851985,2510,2510,2510,2510,1
20230919,121000,541849475,2505,2505,2505,2500,8034
20230919,120900,521761705,2505,2505,2505,2505,3000
20230919,120800,514246705,2510,2505,2510,2505,510
20230919,120700,512969105,2510,2505,2510,2505,2032
20230919,120600,507878935,2500,2505,2505,2500,5000
20230919,120500,495364480,2500,2500,2500,2500,0
20230919,120400,495364480,2500,2500,2500,2500,0
20230919,120300,495364480,2500,2505,2505,2500,609
20230919,120200,493841780,2510,2510,2510,2505,15028
20230919,120100,456178700,2515,2515,2515,2515,0
20230919,120000,456178700,2515,2515,2515,2515,0
20230919,115900,456178700,2515,2515,2515,2515,100
20230919,115800,455927200,2510,2510,2510,2510,118
20230919,115700,455631020,2510,2515,2520,2510,6793
20230919,115600,438575970,2520,2520,2520,2520,0
20230919,115500,438575970,2520,2520,2520,2520,0
20230919,115400,438575970,2520,2520,2520,2520,0
20230919,115300,438575970,2520,2520,2520,2520,0
20230919,115200,438575970,2520,2520,2520,2520,0
20230919,115100,438575970,2520,2520,2520,2520,1
20230919,115000,438573450,2510,2510,2510,2510,0
20230919,114900,438573450,2510,2520,2520,2510,108
20230919,114800,438301580,2520,2520,2520,2520,0
20230919,114700,438301580,2520,2520,2520,2520,40
20230919,114600,438200780,2515,2515,2515,2515,0
20230919,114500,438200780,2515,2515,2515,2515,1
20230919,114400,438198265,2510,2515,2515,2510,6000
20230919,114300,423109025,2515,2515,2515,2515,244
20230919,114200,422495365,2515,2515,2515,2515,0
20230919,114100,422495365,2515,2520,2520,2515,520
20230919,114000,421185065,2525,2525,2525,2525,3
20230919,113900,421177490,2525,2525,2525,2520,585
20230919,113800,419703265,2520,2520,2520,2520,300
20230919,113700,418947265,2515,2515,2515,2515,0
20230919,113600,418947265,2515,2515,2515,2515,0
20230919,113500,418947265,2515,2520,2520,2515,1236
20230919,113400,415833695,2525,2525,2525,2525,0
20230919,113300,415833695,2525,2525,2525,2525,0
20230919,113200,415833695,2525,2520,2525,2520,510
20230919,113100,414548445,2520,2520,2520,2515,1048
20230919,113000,411907705,2525,2520,2525,2520,2226
20230919,112900,406287075,2520,2520,2520,2520,501
20230919,112800,405024555,2520,2515,2520,2515,503
20230919,112700,403757010,2515,2520,2520,2515,616
20230919,112600,402205245,2520,2515,2520,2515,587
20230919,112500,400726440,2520,2520,2520,2520,0
20230919,112400,400726440,2520,2520,2520,2520,100
20230919,112300,400474440,2520,2520,2520,2520,200
20230919,112200,399970440,2515,2515,2515,2515,0
20230919,112100,399970440,2515,2515,2515,2515,10198
20230919,112000,374322470,2520,2520,2520,2520,1760
20230919,111900,369887270,2520,2520,2520,2520,0
20230919,111800,369887270,2520,2520,2520,2520,0
20230919,111700,369887270,2520,2520,2520,2520,385
20230919,111600,368917070,2525,2520,2525,2520,303
20230919,111500,368153495,2525,2525,2525,2525,2
20230919,111400,368148445,2525,2525,2525,2525,0
20230919,111300,368148445,2525,2525,2525,2525,29
20230919,111200,368075220,2520,2520,2520,2520,170
20230919,111100,367646820,2520,2520,2520,2520,30
20230919,111000,367571220,2520,2520,2520,2520,8
20230919,110900,367551060,2520,2520,2520,2520,0
20230919,110800,367551060,2520,2520,2520,2515,38
20230919,110700,367455390,2520,2520,2520,2520,375
20230919,110600,366510390,2520,2520,2525,2520,566
20230919,110500,365084055,2525,2520,2525,2520,51
20230919,110400,364955530,2520,2520,2520,2520,200
20230919,110300,364451530,2525,2520,2525,2520,3818
20230919,110200,354830165,2520,2520,2520,2520,1093
20230919,110100,352075805,2520,2520,2520,2520,1107
20230919,110000,349286165,2520,2520,2520,2520,203
20230919,105900,348774605,2520,2525,2525,2520,301
20230919,105800,348016080,2520,2520,2520,2520,600
20230919,105700,346504080,2520,2520,2525,2515,1377
20230919,105600,343038730,2520,2520,2520,2520,952
20230919,105500,340639690,2515,2515,2515,2515,529
20230919,105400,339309255,2515,2515,2515,2515,258
20230919,105300,338660385,2515,2515,2515,2515,426
20230919,105200,337588995,2520,2520,2520,2520,0
20230919,105100,337588995,2520,2520,2520,2520,483
20230919,105000,336371835,2525,2525,2525,2525,0
20230919,104900,336371835,2525,2520,2525,2520,126
20230919,104800,336054310,2520,2515,2520,2515,372
20230919,104700,335118725,2515,2515,2515,2515,229
20230919,104600,334542790,2515,2515,2515,2515,20
20230919,104500,334492490,2515,2515,2515,2515,0
20230919,104400,334492490,2515,2515,2515,2515,0
20230919,104300,334492490,2515,2515,2515,2515,221
20230919,104200,333936675,2515,2515,2515,2515,30
20230919,104100,333861225,2515,2515,2515,2515,54
20230919,104000,333725415,2515,2515,2515,2515,39
20230919,103900,333627330,2515,2510,2515,2510,10
20230919,103800,333602225,2515,2510,2515,2510,351
20230919,103700,332721210,2510,2510,2510,2510,605
20230919,103600,331202660,2510,2510,2510,2510,101
20230919,103500,330949150,2510,2510,2510,2510,28
20230919,103400,330878870,2510,2510,2510,2510,1
20230919,103300,330876360,2505,2510,2510,2505,223
20230919,103200,330317730,2505,2510,2510,2505,612
20230919,103100,328782110,2510,2505,2510,2505,293
20230919,103000,328047645,2510,2510,2510,2510,9
20230919,102900,328025055,2510,2510,2510,2510,1
20230919,102800,328022545,2510,2510,2510,2510,3000
20230919,102700,320492545,2510,2510,2510,2510,55
20230919,102600,320354495,2510,2510,2510,2510,0
20230919,102500,320354495,2510,2510,2510,2510,50
20230919,102400,320228995,2510,2505,2510,2505,910
20230919,102300,317949430,2510,2510,2510,2510,10
20230919,102200,317924330,2510,2510,2510,2510,358
20230919,102100,317025750,2510,2510,2510,2510,6
20230919,102000,317010690,2505,2510,2510,2505,8
20230919,101900,316990620,2510,2510,2510,2505,306
20230919,101800,316224060,2510,2505,2510,2500,907
20230919,101700,313954875,2510,2515,2515,2500,20213
20230919,101600,263284405,2520,2520,2520,2515,1312
20230919,101500,259984670,2520,2520,2520,2520,31
20230919,101400,259906550,2515,2520,2520,2515,508
20230919,101300,258628890,2520,2520,2520,2520,4
20230919,101200,258618810,2515,2515,2515,2515,4732
20230919,101100,246717830,2515,2520,2520,2515,3696
20230919,101000,237419880,2515,2520,2520,2515,5803
20230919,100900,222825320,2520,2520,2520,2520,6
20230919,100800,222810200,2520,2520,2520,2520,51
20230919,100700,222681680,2520,2520,2520,2520,7
20230919,100600,222664040,2520,2520,2520,2520,1
20230919,100500,222661520,2515,2520,2520,2515,1000
20230919,100400,220146515,2515,2520,2520,2515,1301
20230919,100300,216874495,2520,2520,2520,2520,23
20230919,100200,216816535,2520,2520,2520,2520,40
20230919,100100,216715735,2520,2520,2520,2520,7
20230919,100000,216698095,2520,2520,2520,2520,136
20230919,095900,216355375,2520,2520,2520,2520,23
20230919,095800,216297415,2520,2520,2520,2520,9
20230919,095700,216274735,2510,2515,2520,2510,5194
20230919,095600,203230090,2520,2515,2520,2515,4501
20230919,095500,191910070,2520,2520,2520,2515,1139
20230919,095400,189043955,2520,2520,2520,2520,6
20230919,095300,189028835,2520,2520,2520,2515,1572
20230919,095200,185074240,2515,2525,2525,2515,9099
20230919,095100,162150895,2525,2525,2525,2525,2110
20230919,095000,156823145,2530,2525,2530,2525,17
20230919,094900,156780215,2525,2525,2525,2520,3518
20230919,094800,147897280,2525,2525,2525,2525,3500
20230919,094700,139059780,2530,2525,2530,2525,4179
20230919,094600,128507800,2530,2530,2530,2530,0
20230919,094500,128507800,2530,2530,2530,2530,0
20230919,094400,128507800,2530,2530,2530,2530,0
20230919,094300,128507800,2530,2530,2530,2530,200
20230919,094200,128001800,2530,2530,2530,2530,5
20230919,094100,127989150,2530,2530,2530,2530,0
20230919,094000,127989150,2530,2530,2530,2530,181
20230919,093900,127531220,2525,2525,2525,2525,4011
20230919,093800,117403445,2530,2535,2535,2530,475
20230919,093700,116201690,2535,2535,2535,2530,3228
20230919,093600,108034825,2535,2535,2535,2535,5
20230919,093500,108022150,2535,2530,2535,2530,1071
20230919,093400,105311255,2535,2535,2535,2535,501
20230919,093300,104041220,2535,2535,2535,2535,33
20230919,093200,103957565,2535,2535,2540,2535,412
20230919,093100,102913135,2535,2535,2540,2535,1628
20230919,093000,98786130,2535,2535,2535,2535,1002
20230919,092900,96246060,2535,2530,2535,2530,315
20230919,092800,95449040,2535,2535,2535,2535,0
20230919,092700,95449040,2535,2535,2535,2535,5
20230919,092600,95436365,2535,2535,2535,2535,0
20230919,092500,95436365,2535,2535,2535,2535,0
20230919,092400,95436365,2535,2530,2535,2530,273
20230919,092300,94745670,2530,2530,2530,2530,710
20230919,092200,92949370,2530,2530,2530,2530,278
20230919,092100,92246030,2535,2530,2535,2530,347
20230919,092000,91368115,2530,2525,2530,2525,1327
20230919,091900,88010810,2525,2525,2525,2525,0
20230919,091800,88010810,2525,2530,2530,2525,313
20230919,091700,87220325,2530,2530,2530,2525,1157
20230919,091600,84295355,2530,2530,2530,2530,34
20230919,091500,84209335,2530,2530,2530,2530,50
20230919,091400,84082835,2530,2525,2530,2525,646
20230919,091300,82451675,2530,2530,2530,2530,1
20230919,091200,82449145,2525,2520,2530,2520,513
20230919,091100,81153775,2520,2530,2530,2520,6559
20230919,091000,64603295,2530,2535,2535,2530,2913
20230919,090900,57233380,2530,2530,2535,2530,795
20230919,090800,55222025,2535,2530,2535,2530,249
20230919,090700,54590835,2535,2535,2535,2535,25
20230919,090600,54527460,2535,2535,2535,2530,98
20230919,090500,54279105,2535,2540,2540,2535,1962
20230919,090400,49304435,2540,2540,2540,2535,6024
20230919,090300,34010705,2540,2540,2540,2540,273
20230919,090200,33317285,2540,2545,2545,2535,4517
20230919,090100,21844020,2545,2535,2545,2535,3563
20230919,090000,12798545,2535,2540,2540,2535,3591