KissMeData/003530/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183900,713367335,2370,2370,2370,2370,8340
20230925,183800,713367335,2370,2370,2370,2370,0
20230925,183700,713367335,2370,2370,2370,2370,0
20230925,183600,713367335,2370,2370,2370,2370,0
20230925,183500,713367335,2370,2370,2370,2370,0
20230925,183400,713367335,2370,2370,2370,2370,0
20230925,183300,713367335,2370,2370,2370,2370,0
20230925,183200,713367335,2370,2370,2370,2370,0
20230925,183100,713367335,2370,2370,2370,2370,0
20230925,183000,713367335,2370,2370,2370,2370,0
20230925,182900,713367335,2370,2370,2370,2370,0
20230925,182800,713367335,2370,2370,2370,2370,0
20230925,182700,713367335,2370,2370,2370,2370,0
20230925,182600,713367335,2370,2370,2370,2370,0
20230925,182500,713367335,2370,2370,2370,2370,0
20230925,182400,713367335,2370,2370,2370,2370,0
20230925,182300,713367335,2370,2370,2370,2370,0
20230925,182200,713367335,2370,2370,2370,2370,0
20230925,182100,713367335,2370,2370,2370,2370,0
20230925,182000,713367335,2370,2370,2370,2370,0
20230925,181900,713367335,2370,2370,2370,2370,0
20230925,181800,713367335,2370,2370,2370,2370,0
20230925,181700,713367335,2370,2370,2370,2370,0
20230925,181600,713367335,2370,2370,2370,2370,0
20230925,181500,713367335,2370,2370,2370,2370,0
20230925,181400,713367335,2370,2370,2370,2370,0
20230925,181300,713367335,2370,2370,2370,2370,0
20230925,181200,713367335,2370,2370,2370,2370,0
20230925,181100,713367335,2370,2370,2370,2370,0
20230925,181000,713367335,2370,2370,2370,2370,0
20230925,180900,713367335,2370,2370,2370,2370,8340
20230925,180800,713367335,2370,2370,2370,2370,0
20230925,180700,713367335,2370,2370,2370,2370,0
20230925,180600,713367335,2370,2370,2370,2370,0
20230925,180500,713367335,2370,2370,2370,2370,0
20230925,180400,713367335,2370,2370,2370,2370,0
20230925,180300,713367335,2370,2370,2370,2370,0
20230925,180200,713367335,2370,2370,2370,2370,0
20230925,180100,713367335,2370,2370,2370,2370,0
20230925,180000,713367335,2370,2370,2370,2370,0
20230925,175900,713367335,2370,2370,2370,2370,0
20230925,175800,713367335,2370,2370,2370,2370,0
20230925,175700,713367335,2370,2370,2370,2370,0
20230925,175600,713367335,2370,2370,2370,2370,0
20230925,175500,713367335,2370,2370,2370,2370,0
20230925,175400,713367335,2370,2370,2370,2370,0
20230925,175300,713367335,2370,2370,2370,2370,0
20230925,175200,713367335,2370,2370,2370,2370,0
20230925,175100,713367335,2370,2370,2370,2370,0
20230925,175000,713367335,2370,2370,2370,2370,0
20230925,174900,713367335,2370,2370,2370,2370,0
20230925,174800,713367335,2370,2370,2370,2370,0
20230925,174700,713367335,2370,2370,2370,2370,0
20230925,174600,713367335,2370,2370,2370,2370,0
20230925,174500,713367335,2370,2370,2370,2370,0
20230925,174400,713367335,2370,2370,2370,2370,0
20230925,174300,713367335,2370,2370,2370,2370,0
20230925,174200,713367335,2370,2370,2370,2370,0
20230925,174100,713367335,2370,2370,2370,2370,0
20230925,174000,713367335,2370,2370,2370,2370,0
20230925,173900,713367335,2370,2370,2370,2370,8340
20230925,173800,713367335,2370,2370,2370,2370,0
20230925,173700,713367335,2370,2370,2370,2370,0
20230925,173600,713367335,2370,2370,2370,2370,0
20230925,173500,713367335,2370,2370,2370,2370,0
20230925,173400,713367335,2370,2370,2370,2370,0
20230925,173300,713367335,2370,2370,2370,2370,0
20230925,173200,713367335,2370,2370,2370,2370,0
20230925,173100,713367335,2370,2370,2370,2370,0
20230925,173000,713367335,2370,2370,2370,2370,0
20230925,172900,713367335,2370,2370,2370,2370,0
20230925,172800,713367335,2370,2370,2370,2370,0
20230925,172700,713367335,2370,2370,2370,2370,0
20230925,172600,713367335,2370,2370,2370,2370,0
20230925,172500,713367335,2370,2370,2370,2370,0
20230925,172400,713367335,2370,2370,2370,2370,0
20230925,172300,713367335,2370,2370,2370,2370,0
20230925,172200,713367335,2370,2370,2370,2370,0
20230925,172100,713367335,2370,2370,2370,2370,0
20230925,172000,713367335,2370,2370,2370,2370,0
20230925,171900,713367335,2370,2370,2370,2370,0
20230925,171800,713367335,2370,2370,2370,2370,0
20230925,171700,713367335,2370,2370,2370,2370,0
20230925,171600,713367335,2370,2370,2370,2370,0
20230925,171500,713367335,2370,2370,2370,2370,0
20230925,171400,713367335,2370,2370,2370,2370,0
20230925,171300,713367335,2370,2370,2370,2370,0
20230925,171200,713367335,2370,2370,2370,2370,0
20230925,171100,713367335,2370,2370,2370,2370,0
20230925,171000,713367335,2370,2370,2370,2370,0
20230925,170900,713367335,2370,2370,2370,2370,8340
20230925,170800,713367335,2370,2370,2370,2370,0
20230925,170700,713367335,2370,2370,2370,2370,0
20230925,170600,713367335,2370,2370,2370,2370,0
20230925,170500,713367335,2370,2370,2370,2370,0
20230925,170400,713367335,2370,2370,2370,2370,0
20230925,170300,713367335,2370,2370,2370,2370,0
20230925,170200,713367335,2370,2370,2370,2370,0
20230925,170100,713367335,2370,2370,2370,2370,0
20230925,170000,713367335,2370,2370,2370,2370,0
20230925,165900,713367335,2370,2370,2370,2370,0
20230925,165800,713367335,2370,2370,2370,2370,0
20230925,165700,713367335,2370,2370,2370,2370,0
20230925,165600,713367335,2370,2370,2370,2370,0
20230925,165500,713367335,2370,2370,2370,2370,0
20230925,165400,713367335,2370,2370,2370,2370,0
20230925,165300,713367335,2370,2370,2370,2370,0
20230925,165200,713367335,2370,2370,2370,2370,0
20230925,165100,713367335,2370,2370,2370,2370,0
20230925,165000,713367335,2370,2370,2370,2370,0
20230925,164900,713367335,2370,2370,2370,2370,0
20230925,164800,713367335,2370,2370,2370,2370,0
20230925,164700,713367335,2370,2370,2370,2370,0
20230925,164600,713367335,2370,2370,2370,2370,0
20230925,164500,713367335,2370,2370,2370,2370,0
20230925,164400,713367335,2370,2370,2370,2370,0
20230925,164300,713367335,2370,2370,2370,2370,0
20230925,164200,713367335,2370,2370,2370,2370,0
20230925,164100,713367335,2370,2370,2370,2370,0
20230925,164000,713367335,2370,2370,2370,2370,0
20230925,163900,713367335,2370,2370,2370,2370,8340
20230925,163800,713367335,2370,2370,2370,2370,0
20230925,163700,713367335,2370,2370,2370,2370,0
20230925,163600,713367335,2370,2370,2370,2370,0
20230925,163500,713367335,2370,2370,2370,2370,0
20230925,163400,713367335,2370,2370,2370,2370,0
20230925,163300,713367335,2370,2370,2370,2370,0
20230925,163200,713367335,2370,2370,2370,2370,0
20230925,163100,713367335,2370,2370,2370,2370,0
20230925,163000,713367335,2370,2370,2370,2370,0
20230925,162900,713367335,2370,2370,2370,2370,0
20230925,162800,713367335,2370,2370,2370,2370,0
20230925,162700,713367335,2370,2370,2370,2370,0
20230925,162600,713367335,2370,2370,2370,2370,0
20230925,162500,713367335,2370,2370,2370,2370,0
20230925,162400,713367335,2370,2370,2370,2370,0
20230925,162300,713367335,2370,2370,2370,2370,0
20230925,162200,713367335,2370,2370,2370,2370,0
20230925,162100,713367335,2370,2370,2370,2370,0
20230925,162000,713367335,2370,2370,2370,2370,0
20230925,161900,713367335,2370,2370,2370,2370,0
20230925,161800,713367335,2370,2370,2370,2370,0
20230925,161700,713367335,2370,2370,2370,2370,0
20230925,161600,713367335,2370,2370,2370,2370,0
20230925,161500,713367335,2370,2370,2370,2370,0
20230925,161400,713367335,2370,2370,2370,2370,0
20230925,161300,713367335,2370,2370,2370,2370,0
20230925,161200,713367335,2370,2370,2370,2370,0
20230925,161100,713367335,2370,2370,2370,2370,0
20230925,161000,713367335,2370,2370,2370,2370,0
20230925,160900,713367335,2370,2370,2370,2370,8340
20230925,160800,713367335,2370,2370,2370,2370,0
20230925,160700,713367335,2370,2370,2370,2370,0
20230925,160600,713367335,2370,2370,2370,2370,0
20230925,160500,713367335,2370,2370,2370,2370,0
20230925,160400,713367335,2370,2370,2370,2370,0
20230925,160300,713367335,2370,2370,2370,2370,0
20230925,160200,713367335,2370,2370,2370,2370,0
20230925,160100,713367335,2370,2370,2370,2370,0
20230925,160000,713367335,2370,2370,2370,2370,0
20230925,155900,713367335,2370,2370,2370,2370,0
20230925,155800,713367335,2370,2370,2370,2370,0
20230925,155700,713367335,2370,2370,2370,2370,0
20230925,155600,713367335,2370,2370,2370,2370,0
20230925,155500,713367335,2370,2370,2370,2370,0
20230925,155400,713367335,2370,2370,2370,2370,0
20230925,155300,713367335,2370,2370,2370,2370,0
20230925,155200,713367335,2370,2370,2370,2370,0
20230925,155100,713367335,2370,2370,2370,2370,0
20230925,155000,713367335,2370,2370,2370,2370,0
20230925,154900,713367335,2370,2370,2370,2370,0
20230925,154800,713367335,2370,2370,2370,2370,0
20230925,154700,713367335,2370,2370,2370,2370,0
20230925,154600,713367335,2370,2370,2370,2370,0
20230925,154500,713367335,2370,2370,2370,2370,0
20230925,154400,713367335,2370,2370,2370,2370,0
20230925,154300,713367335,2370,2370,2370,2370,0
20230925,154200,713367335,2370,2370,2370,2370,0
20230925,154100,713367335,2370,2370,2370,2370,0
20230925,154000,713367335,2370,2370,2370,2370,0
20230925,153900,713367335,2370,2370,2370,2370,8340
20230925,153800,713367335,2370,2370,2370,2370,0
20230925,153700,713367335,2370,2370,2370,2370,0
20230925,153600,713367335,2370,2370,2370,2370,0
20230925,153500,713367335,2370,2370,2370,2370,0
20230925,153400,713367335,2370,2370,2370,2370,0
20230925,153300,713367335,2370,2370,2370,2370,0
20230925,153200,713367335,2370,2370,2370,2370,0
20230925,153100,713367335,2370,2370,2370,2370,0
20230925,153000,713367335,2370,2370,2370,2370,8340
20230925,152900,693601535,2370,2370,2370,2370,0
20230925,152800,693601535,2370,2370,2370,2370,0
20230925,152700,693601535,2370,2370,2370,2370,0
20230925,152600,693601535,2370,2370,2370,2370,0
20230925,152500,693601535,2370,2370,2370,2370,0
20230925,152400,693601535,2370,2370,2370,2370,0
20230925,152300,693601535,2370,2370,2370,2370,0
20230925,152200,693601535,2370,2370,2370,2370,0
20230925,152100,693601535,2370,2370,2370,2370,0
20230925,152000,693601535,2370,2370,2370,2370,0
20230925,151900,693601535,2370,2365,2370,2365,73
20230925,151800,693428865,2370,2370,2370,2365,1413
20230925,151700,690086910,2370,2370,2370,2370,104
20230925,151600,689840430,2370,2365,2370,2365,765
20230925,151500,688029940,2370,2370,2370,2370,46
20230925,151400,687920920,2370,2365,2370,2365,170
20230925,151300,687518760,2370,2370,2370,2365,179
20230925,151200,687095265,2370,2370,2370,2370,2
20230925,151100,687090525,2365,2370,2370,2365,139
20230925,151000,686761545,2370,2365,2370,2365,2229
20230925,150900,681489060,2370,2370,2370,2370,4
20230925,150800,681479580,2370,2370,2370,2365,369
20230925,150700,680606550,2370,2370,2370,2370,0
20230925,150600,680606550,2370,2370,2370,2370,0
20230925,150500,680606550,2370,2370,2370,2370,100
20230925,150400,680369550,2370,2370,2370,2370,3
20230925,150300,680362440,2370,2370,2370,2370,25
20230925,150200,680303190,2370,2370,2370,2365,602
20230925,150100,678876930,2370,2365,2370,2365,1531
20230925,150000,675256110,2370,2365,2370,2365,9
20230925,145900,675234795,2365,2365,2365,2365,23
20230925,145800,675180400,2370,2370,2370,2370,5
20230925,145700,675168550,2370,2370,2370,2365,566
20230925,145600,673829125,2370,2370,2370,2370,110
20230925,145500,673568425,2370,2370,2370,2370,500
20230925,145400,672383425,2365,2365,2365,2365,700
20230925,145300,670727925,2370,2370,2370,2370,1
20230925,145200,670725555,2370,2370,2370,2370,0
20230925,145100,670725555,2370,2370,2370,2370,0
20230925,145000,670725555,2370,2370,2370,2370,0
20230925,144900,670725555,2370,2370,2370,2370,0
20230925,144800,670725555,2370,2370,2370,2370,0
20230925,144700,670725555,2370,2370,2370,2370,0
20230925,144600,670725555,2370,2370,2370,2370,4
20230925,144500,670716075,2370,2365,2370,2360,827
20230925,144400,668762215,2365,2365,2365,2365,658
20230925,144300,667206045,2365,2365,2365,2365,4986
20230925,144200,655414155,2370,2370,2370,2370,0
20230925,144100,655414155,2370,2365,2370,2365,3007
20230925,144000,648302590,2370,2370,2370,2370,0
20230925,143900,648302590,2370,2370,2370,2370,8
20230925,143800,648283630,2365,2365,2365,2365,100
20230925,143700,648047130,2370,2370,2370,2370,0
20230925,143600,648047130,2370,2370,2370,2370,1006
20230925,143500,645662910,2375,2375,2375,2375,1
20230925,143400,645660535,2370,2375,2375,2370,140
20230925,143300,645328235,2375,2370,2375,2370,201
20230925,143200,644851860,2370,2370,2370,2370,5200
20230925,143100,632527860,2370,2370,2370,2370,223
20230925,143000,631999350,2370,2370,2375,2370,6805
20230925,142900,615870995,2375,2375,2375,2375,0
20230925,142800,615870995,2375,2370,2375,2370,3306
20230925,142700,608035770,2370,2370,2370,2365,302
20230925,142600,607320035,2370,2370,2370,2370,0
20230925,142500,607320035,2370,2370,2370,2370,0
20230925,142400,607320035,2370,2370,2370,2370,52
20230925,142300,607196795,2365,2370,2370,2365,1112
20230925,142200,604566365,2370,2370,2370,2370,50
20230925,142100,604447865,2370,2370,2370,2370,0
20230925,142000,604447865,2370,2370,2370,2370,0
20230925,141900,604447865,2370,2370,2370,2370,0
20230925,141800,604447865,2370,2370,2370,2370,58
20230925,141700,604310405,2370,2370,2370,2370,0
20230925,141600,604310405,2370,2370,2370,2370,0
20230925,141500,604310405,2370,2370,2370,2370,0
20230925,141400,604310405,2370,2365,2370,2365,2501
20230925,141300,598393035,2370,2370,2370,2370,4
20230925,141200,598383555,2370,2370,2370,2370,0
20230925,141100,598383555,2370,2370,2370,2370,0
20230925,141000,598383555,2370,2370,2370,2370,2
20230925,140900,598378815,2365,2365,2365,2365,0
20230925,140800,598378815,2365,2370,2370,2365,102
20230925,140700,598137575,2370,2370,2370,2370,42
20230925,140600,598038035,2370,2370,2370,2370,40
20230925,140500,597943235,2370,2370,2370,2370,0
20230925,140400,597943235,2370,2370,2370,2370,0
20230925,140300,597943235,2370,2370,2370,2365,805
20230925,140200,596037385,2370,2370,2370,2370,1
20230925,140100,596035015,2365,2365,2365,2365,500
20230925,140000,594852515,2370,2370,2370,2370,4074
20230925,135900,585197135,2370,2370,2370,2370,40
20230925,135800,585102335,2370,2370,2370,2370,10
20230925,135700,585078635,2370,2370,2370,2370,0
20230925,135600,585078635,2370,2370,2370,2370,0
20230925,135500,585078635,2370,2370,2370,2370,0
20230925,135400,585078635,2370,2370,2370,2370,46
20230925,135300,584969615,2370,2370,2370,2370,0
20230925,135200,584969615,2370,2370,2370,2370,0
20230925,135100,584969615,2370,2370,2370,2370,0
20230925,135000,584969615,2370,2365,2370,2365,89
20230925,134900,584758880,2370,2370,2370,2370,102
20230925,134800,584517140,2370,2370,2370,2370,0
20230925,134700,584517140,2370,2370,2370,2370,20
20230925,134600,584469740,2370,2370,2370,2370,0
20230925,134500,584469740,2370,2370,2370,2370,0
20230925,134400,584469740,2370,2370,2370,2370,0
20230925,134300,584469740,2370,2370,2370,2370,0
20230925,134200,584469740,2370,2370,2370,2370,0
20230925,134100,584469740,2370,2370,2370,2370,0
20230925,134000,584469740,2370,2370,2370,2370,5
20230925,133900,584457890,2370,2370,2370,2370,30
20230925,133800,584386790,2370,2370,2370,2370,135
20230925,133700,584066840,2370,2370,2370,2370,1
20230925,133600,584064470,2365,2370,2370,2365,212
20230925,133500,583563030,2370,2370,2370,2370,1601
20230925,133400,579768660,2370,2370,2370,2370,10
20230925,133300,579744960,2370,2370,2370,2370,1
20230925,133200,579742590,2370,2370,2370,2370,30
20230925,133100,579671490,2370,2370,2370,2370,16
20230925,133000,579633570,2370,2370,2370,2370,50
20230925,132900,579515070,2370,2370,2370,2370,0
20230925,132800,579515070,2370,2370,2370,2370,1000
20230925,132700,577145070,2370,2370,2370,2370,100
20230925,132600,576908070,2370,2370,2370,2370,0
20230925,132500,576908070,2370,2370,2370,2370,1
20230925,132400,576905700,2365,2365,2365,2365,120
20230925,132300,576621900,2370,2370,2370,2370,0
20230925,132200,576621900,2370,2370,2370,2370,100
20230925,132100,576384900,2370,2370,2370,2370,4817
20230925,132000,564968610,2375,2375,2375,2375,6
20230925,131900,564954360,2375,2375,2375,2375,11
20230925,131800,564928235,2375,2375,2375,2375,0
20230925,131700,564928235,2375,2375,2375,2375,6
20230925,131600,564913985,2375,2375,2375,2375,0
20230925,131500,564913985,2375,2375,2375,2375,0
20230925,131400,564913985,2375,2370,2375,2370,205
20230925,131300,564428110,2375,2375,2375,2375,0
20230925,131200,564428110,2375,2375,2375,2375,0
20230925,131100,564428110,2375,2375,2375,2375,0
20230925,131000,564428110,2375,2375,2375,2375,8
20230925,130900,564409110,2370,2370,2370,2370,150
20230925,130800,564053610,2375,2375,2375,2375,58
20230925,130700,563915860,2375,2375,2375,2375,11
20230925,130600,563889735,2370,2370,2370,2370,0
20230925,130500,563889735,2370,2370,2370,2370,0
20230925,130400,563889735,2370,2370,2370,2370,5000
20230925,130300,552039735,2365,2365,2365,2365,12
20230925,130200,552011355,2370,2370,2370,2370,0
20230925,130100,552011355,2370,2370,2370,2370,5
20230925,130000,551999505,2370,2370,2375,2365,1037
20230925,125900,549546820,2370,2370,2370,2370,10000
20230925,125800,525846820,2370,2365,2370,2365,18
20230925,125700,525804245,2370,2370,2370,2370,100
20230925,125600,525567245,2370,2370,2370,2370,430
20230925,125500,524548145,2370,2370,2370,2370,10
20230925,125400,524524445,2370,2370,2370,2370,0
20230925,125300,524524445,2370,2370,2370,2370,10
20230925,125200,524500745,2370,2370,2370,2370,0
20230925,125100,524500745,2370,2370,2370,2370,593
20230925,125000,523095335,2370,2375,2375,2370,25
20230925,124900,523036040,2370,2370,2370,2370,1094
20230925,124800,520443260,2375,2370,2375,2370,3058
20230925,124700,513195795,2375,2375,2375,2375,0
20230925,124600,513195795,2375,2375,2375,2375,1
20230925,124500,513193420,2370,2370,2370,2370,1626
20230925,124400,509339800,2375,2375,2375,2375,0
20230925,124300,509339800,2375,2370,2375,2370,23
20230925,124200,509285275,2375,2370,2375,2370,1062
20230925,124100,506768330,2370,2370,2370,2370,22
20230925,124000,506716190,2370,2370,2375,2370,2065
20230925,123900,501822135,2370,2370,2370,2370,1560
20230925,123800,498124935,2370,2370,2370,2370,0
20230925,123700,498124935,2370,2370,2370,2370,896
20230925,123600,496001415,2370,2370,2370,2370,1000
20230925,123500,493631415,2370,2370,2370,2370,0
20230925,123400,493631415,2370,2370,2370,2370,0
20230925,123300,493631415,2370,2370,2370,2370,1826
20230925,123200,489303795,2370,2370,2370,2370,2026
20230925,123100,484502175,2370,2370,2370,2370,12
20230925,123000,484473735,2370,2365,2370,2365,731
20230925,122900,482744915,2365,2365,2365,2365,51
20230925,122800,482624300,2365,2365,2365,2365,25
20230925,122700,482565175,2365,2365,2365,2365,1
20230925,122600,482562810,2365,2365,2365,2365,99
20230925,122500,482328675,2365,2365,2370,2365,66
20230925,122400,482172580,2365,2365,2365,2365,81
20230925,122300,481981015,2365,2365,2365,2365,79
20230925,122200,481794180,2365,2365,2365,2365,11
20230925,122100,481768165,2365,2365,2365,2365,0
20230925,122000,481768165,2365,2365,2365,2360,78
20230925,121900,481583980,2360,2360,2360,2360,0
20230925,121800,481583980,2360,2365,2365,2360,391
20230925,121700,480661210,2365,2365,2370,2360,1805
20230925,121600,476401160,2365,2365,2365,2365,37
20230925,121500,476313655,2365,2365,2365,2365,10
20230925,121400,476290005,2365,2365,2365,2365,5
20230925,121300,476278180,2365,2365,2365,2365,1
20230925,121200,476275815,2365,2365,2365,2365,1
20230925,121100,476273450,2365,2365,2365,2365,1
20230925,121000,476271085,2365,2365,2365,2365,117
20230925,120900,475994380,2370,2365,2370,2365,1047
20230925,120800,473518220,2370,2370,2370,2370,0
20230925,120700,473518220,2370,2365,2370,2365,10
20230925,120600,473494565,2365,2365,2365,2360,2216
20230925,120500,468254700,2365,2365,2365,2365,2
20230925,120400,468249970,2365,2365,2365,2365,4
20230925,120300,468240510,2360,2365,2365,2360,71
20230925,120200,468072925,2365,2365,2365,2365,502
20230925,120100,466885695,2365,2365,2365,2365,602
20230925,120000,465461965,2365,2365,2365,2365,0
20230925,115900,465461965,2365,2365,2365,2365,0
20230925,115800,465461965,2365,2365,2365,2365,2
20230925,115700,465457235,2365,2360,2365,2360,17
20230925,115600,465417100,2365,2365,2365,2360,2552
20230925,115500,459387305,2370,2365,2370,2360,5413
20230925,115400,446602520,2365,2365,2365,2365,105
20230925,115300,446354195,2360,2365,2365,2360,65
20230925,115200,446200595,2365,2365,2365,2365,1
20230925,115100,446198230,2365,2365,2365,2360,2109
20230925,115000,441220975,2360,2360,2365,2360,3224
20230925,114900,433612320,2365,2365,2365,2365,1
20230925,114800,433609955,2365,2360,2365,2360,1002
20230925,114700,431245225,2360,2360,2360,2360,0
20230925,114600,431245225,2360,2360,2360,2360,0
20230925,114500,431245225,2360,2360,2360,2360,104
20230925,114400,430999785,2360,2365,2365,2360,4828
20230925,114300,419605700,2360,2360,2360,2360,624
20230925,114200,418133060,2365,2365,2365,2365,0
20230925,114100,418133060,2365,2365,2365,2365,5
20230925,114000,418121235,2365,2365,2365,2365,0
20230925,113900,418121235,2365,2365,2365,2365,26
20230925,113800,418059745,2365,2365,2365,2365,0
20230925,113700,418059745,2365,2365,2365,2365,0
20230925,113600,418059745,2365,2365,2365,2365,39
20230925,113500,417967510,2365,2365,2365,2365,0
20230925,113400,417967510,2365,2365,2365,2365,77
20230925,113300,417785405,2365,2365,2365,2365,1
20230925,113200,417783040,2360,2365,2365,2360,31
20230925,113100,417709875,2360,2365,2365,2360,5801
20230925,113000,404019510,2360,2365,2365,2360,1100
20230925,112900,401418510,2365,2365,2365,2365,422
20230925,112800,400420480,2365,2365,2365,2365,0
20230925,112700,400420480,2365,2365,2365,2365,250
20230925,112600,399829230,2360,2360,2360,2360,1283
20230925,112500,396801350,2365,2365,2365,2365,103
20230925,112400,396557755,2360,2360,2360,2360,55
20230925,112300,396427955,2360,2365,2365,2360,86
20230925,112200,396224700,2365,2365,2365,2365,40
20230925,112100,396130100,2365,2365,2365,2365,0
20230925,112000,396130100,2365,2365,2365,2365,1002
20230925,111900,393760370,2365,2365,2365,2360,13108
20230925,111800,362769950,2370,2370,2370,2370,54
20230925,111700,362641970,2370,2370,2370,2370,1
20230925,111600,362639600,2370,2370,2375,2370,1208
20230925,111500,359776635,2370,2370,2370,2370,500
20230925,111400,358591635,2370,2375,2375,2370,1513
20230925,111300,355005805,2375,2375,2375,2375,0
20230925,111200,355005805,2375,2375,2375,2375,0
20230925,111100,355005805,2375,2375,2375,2375,0
20230925,111000,355005805,2375,2375,2375,2375,204
20230925,110900,354521305,2375,2370,2375,2370,2
20230925,110800,354516560,2370,2375,2375,2370,7
20230925,110700,354499945,2370,2370,2370,2370,2
20230925,110600,354495205,2370,2370,2370,2370,11
20230925,110500,354469135,2370,2370,2370,2370,601
20230925,110400,353044765,2370,2365,2370,2365,5
20230925,110300,353032935,2375,2375,2375,2375,0
20230925,110200,353032935,2375,2370,2375,2365,2641
20230925,110100,346786710,2370,2375,2375,2370,22550
20230925,110000,293328210,2375,2375,2375,2375,0
20230925,105900,293328210,2375,2375,2375,2375,21
20230925,105800,293278335,2375,2375,2375,2375,0
20230925,105700,293278335,2375,2375,2375,2375,0
20230925,105600,293278335,2375,2375,2375,2375,1
20230925,105500,293275960,2375,2370,2375,2370,9782
20230925,105400,270092565,2370,2375,2380,2370,17969
20230925,105300,227418230,2375,2380,2380,2375,101
20230925,105200,227178350,2380,2380,2380,2380,500
20230925,105100,225988350,2380,2375,2380,2375,29
20230925,105000,225919465,2380,2380,2380,2380,33
20230925,104900,225840925,2380,2380,2380,2380,945
20230925,104800,223591825,2380,2380,2380,2380,505
20230925,104700,222389925,2380,2380,2380,2380,15
20230925,104600,222354225,2380,2380,2380,2380,0
20230925,104500,222354225,2380,2375,2380,2375,157
20230925,104400,221981210,2380,2380,2380,2380,4
20230925,104300,221971690,2380,2375,2380,2375,449
20230925,104200,220905310,2375,2380,2380,2375,6
20230925,104100,220891050,2380,2380,2380,2380,2
20230925,104000,220886290,2380,2380,2380,2380,0
20230925,103900,220886290,2380,2380,2380,2380,5025
20230925,103800,208926790,2385,2385,2385,2385,0
20230925,103700,208926790,2385,2385,2385,2385,0
20230925,103600,208926790,2385,2385,2385,2385,10
20230925,103500,208902940,2385,2385,2385,2385,0
20230925,103400,208902940,2385,2385,2385,2385,0
20230925,103300,208902940,2385,2385,2385,2385,0
20230925,103200,208902940,2385,2385,2385,2385,20
20230925,103100,208855240,2385,2385,2385,2385,10
20230925,103000,208831390,2380,2380,2380,2380,300
20230925,102900,208117390,2380,2380,2380,2380,1002
20230925,102800,205732630,2380,2380,2380,2380,100
20230925,102700,205494630,2380,2385,2385,2380,320
20230925,102600,204732030,2385,2385,2385,2385,1
20230925,102500,204729645,2385,2385,2385,2385,0
20230925,102400,204729645,2385,2385,2385,2385,0
20230925,102300,204729645,2385,2385,2385,2385,6
20230925,102200,204715335,2385,2385,2385,2385,25
20230925,102100,204655710,2385,2380,2385,2380,3522
20230925,102000,196273310,2380,2380,2380,2380,626
20230925,101900,194783430,2385,2385,2385,2380,36
20230925,101800,194697575,2385,2385,2385,2385,60
20230925,101700,194554475,2385,2385,2385,2385,152
20230925,101600,194191955,2385,2385,2385,2385,10
20230925,101500,194168105,2385,2380,2385,2380,216
20230925,101400,193653985,2385,2385,2385,2385,1
20230925,101300,193651600,2380,2385,2385,2380,328
20230925,101200,192869360,2385,2385,2385,2385,0
20230925,101100,192869360,2385,2385,2385,2385,0
20230925,101000,192869360,2385,2385,2385,2385,1
20230925,100900,192866975,2385,2380,2385,2380,7107
20230925,100800,175952310,2375,2375,2375,2375,2000
20230925,100700,171202310,2380,2380,2380,2380,0
20230925,100600,171202310,2380,2380,2380,2380,7
20230925,100500,171185650,2380,2380,2380,2380,460
20230925,100400,170090850,2380,2380,2380,2380,112
20230925,100300,169824290,2380,2380,2380,2380,0
20230925,100200,169824290,2380,2380,2380,2380,1123
20230925,100100,167151550,2375,2375,2380,2375,1371
20230925,100000,163895420,2380,2375,2380,2375,3
20230925,095900,163888285,2375,2380,2380,2375,586
20230925,095800,162495685,2380,2380,2380,2375,2519
20230925,095700,156504465,2380,2380,2380,2380,1
20230925,095600,156502085,2385,2385,2385,2385,0
20230925,095500,156502085,2385,2385,2385,2385,1
20230925,095400,156499700,2380,2380,2380,2380,392
20230925,095300,155566740,2380,2385,2385,2380,3
20230925,095200,155559595,2380,2380,2380,2380,1325
20230925,095100,152406095,2380,2375,2380,2375,161
20230925,095000,152023665,2375,2375,2375,2375,0
20230925,094900,152023665,2375,2375,2380,2370,321
20230925,094800,151262615,2380,2380,2380,2380,0
20230925,094700,151262615,2380,2380,2380,2380,68
20230925,094600,151100775,2380,2380,2380,2380,0
20230925,094500,151100775,2380,2380,2380,2380,89
20230925,094400,150888955,2385,2375,2385,2375,1000
20230925,094300,148505730,2370,2380,2380,2370,10
20230925,094200,148482020,2375,2375,2375,2375,250
20230925,094100,147888270,2375,2380,2380,2370,16900
20230925,094000,107753720,2380,2380,2380,2380,2002
20230925,093900,102988960,2380,2380,2380,2380,917
20230925,093800,100806500,2380,2380,2380,2380,128
20230925,093700,100501860,2380,2375,2380,2375,1155
20230925,093600,97758720,2385,2385,2385,2385,52
20230925,093500,97634700,2380,2380,2380,2380,50
20230925,093400,97515700,2380,2385,2385,2380,29
20230925,093300,97446675,2380,2390,2390,2380,16
20230925,093200,97408585,2380,2390,2390,2380,414
20230925,093100,96423245,2390,2390,2390,2390,0
20230925,093000,96423245,2390,2390,2390,2390,120
20230925,092900,96136445,2390,2390,2390,2375,5263
20230925,092800,83617025,2385,2385,2385,2385,110
20230925,092700,83354675,2385,2385,2385,2385,1255
20230925,092600,80361500,2385,2385,2385,2385,2
20230925,092500,80356730,2385,2385,2385,2385,128
20230925,092400,80051450,2385,2385,2385,2385,849
20230925,092300,78026585,2390,2385,2390,2385,152
20230925,092200,77664060,2385,2385,2385,2385,120
20230925,092100,77377860,2380,2380,2380,2380,212
20230925,092000,76873300,2385,2385,2385,2385,43
20230925,091900,76770745,2385,2385,2385,2385,1
20230925,091800,76768360,2385,2380,2385,2380,2401
20230925,091700,71053975,2385,2385,2385,2385,32
20230925,091600,70977655,2385,2385,2385,2385,2
20230925,091500,70972885,2385,2385,2385,2385,2
20230925,091400,70968115,2390,2390,2390,2390,3
20230925,091300,70960945,2385,2390,2390,2385,7761
20230925,091200,52417920,2395,2395,2395,2395,1151
20230925,091100,49661275,2395,2390,2395,2390,270
20230925,091000,49015970,2390,2385,2390,2385,1243
20230925,090900,46045220,2385,2385,2385,2385,515
20230925,090800,44816945,2385,2380,2390,2380,505
20230925,090700,43613515,2390,2385,2390,2385,2026
20230925,090600,38781145,2390,2390,2390,2385,279
20230925,090500,38115340,2390,2390,2390,2390,15
20230925,090400,38079490,2390,2385,2390,2385,161
20230925,090300,37694755,2390,2395,2395,2385,16
20230925,090200,37656565,2390,2390,2390,2390,267
20230925,090100,37018435,2390,2395,2395,2390,404
20230925,090000,36052870,2395,2380,2395,2380,15055