KissMeData/003530/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183800,779387425,2370,2370,2370,2370,15870
20230926,183700,779387425,2370,2370,2370,2370,0
20230926,183600,779387425,2370,2370,2370,2370,0
20230926,183500,779387425,2370,2370,2370,2370,0
20230926,183400,779387425,2370,2370,2370,2370,0
20230926,183300,779387425,2370,2370,2370,2370,0
20230926,183200,779387425,2370,2370,2370,2370,0
20230926,183100,779387425,2370,2370,2370,2370,0
20230926,183000,779387425,2370,2370,2370,2370,0
20230926,182900,779387425,2370,2370,2370,2370,0
20230926,182800,779387425,2370,2370,2370,2370,0
20230926,182700,779387425,2370,2370,2370,2370,0
20230926,182600,779387425,2370,2370,2370,2370,0
20230926,182500,779387425,2370,2370,2370,2370,0
20230926,182400,779387425,2370,2370,2370,2370,0
20230926,182300,779387425,2370,2370,2370,2370,0
20230926,182200,779387425,2370,2370,2370,2370,0
20230926,182100,779387425,2370,2370,2370,2370,0
20230926,182000,779387425,2370,2370,2370,2370,0
20230926,181900,779387425,2370,2370,2370,2370,0
20230926,181800,779387425,2370,2370,2370,2370,0
20230926,181700,779387425,2370,2370,2370,2370,0
20230926,181600,779387425,2370,2370,2370,2370,0
20230926,181500,779387425,2370,2370,2370,2370,0
20230926,181400,779387425,2370,2370,2370,2370,0
20230926,181300,779387425,2370,2370,2370,2370,0
20230926,181200,779387425,2370,2370,2370,2370,0
20230926,181100,779387425,2370,2370,2370,2370,0
20230926,181000,779387425,2370,2370,2370,2370,0
20230926,180900,779387425,2370,2370,2370,2370,0
20230926,180800,779387425,2370,2370,2370,2370,15870
20230926,180700,779387425,2370,2370,2370,2370,0
20230926,180600,779387425,2370,2370,2370,2370,0
20230926,180500,779387425,2370,2370,2370,2370,0
20230926,180400,779387425,2370,2370,2370,2370,0
20230926,180300,779387425,2370,2370,2370,2370,0
20230926,180200,779387425,2370,2370,2370,2370,0
20230926,180100,779387425,2370,2370,2370,2370,0
20230926,180000,779387425,2370,2370,2370,2370,0
20230926,175900,779387425,2370,2370,2370,2370,0
20230926,175800,779387425,2370,2370,2370,2370,0
20230926,175700,779387425,2370,2370,2370,2370,0
20230926,175600,779387425,2370,2370,2370,2370,0
20230926,175500,779387425,2370,2370,2370,2370,0
20230926,175400,779387425,2370,2370,2370,2370,0
20230926,175300,779387425,2370,2370,2370,2370,0
20230926,175200,779387425,2370,2370,2370,2370,0
20230926,175100,779387425,2370,2370,2370,2370,0
20230926,175000,779387425,2370,2370,2370,2370,0
20230926,174900,779387425,2370,2370,2370,2370,0
20230926,174800,779387425,2370,2370,2370,2370,0
20230926,174700,779387425,2370,2370,2370,2370,0
20230926,174600,779387425,2370,2370,2370,2370,0
20230926,174500,779387425,2370,2370,2370,2370,0
20230926,174400,779387425,2370,2370,2370,2370,0
20230926,174300,779387425,2370,2370,2370,2370,0
20230926,174200,779387425,2370,2370,2370,2370,0
20230926,174100,779387425,2370,2370,2370,2370,0
20230926,174000,779387425,2370,2370,2370,2370,0
20230926,173900,779387425,2370,2370,2370,2370,0
20230926,173800,779387425,2370,2370,2370,2370,15870
20230926,173700,779387425,2370,2370,2370,2370,0
20230926,173600,779387425,2370,2370,2370,2370,0
20230926,173500,779387425,2370,2370,2370,2370,0
20230926,173400,779387425,2370,2370,2370,2370,0
20230926,173300,779387425,2370,2370,2370,2370,0
20230926,173200,779387425,2370,2370,2370,2370,0
20230926,173100,779387425,2370,2370,2370,2370,0
20230926,173000,779387425,2370,2370,2370,2370,0
20230926,172900,779387425,2370,2370,2370,2370,0
20230926,172800,779387425,2370,2370,2370,2370,0
20230926,172700,779387425,2370,2370,2370,2370,0
20230926,172600,779387425,2370,2370,2370,2370,0
20230926,172500,779387425,2370,2370,2370,2370,0
20230926,172400,779387425,2370,2370,2370,2370,0
20230926,172300,779387425,2370,2370,2370,2370,0
20230926,172200,779387425,2370,2370,2370,2370,0
20230926,172100,779387425,2370,2370,2370,2370,0
20230926,172000,779387425,2370,2370,2370,2370,0
20230926,171900,779387425,2370,2370,2370,2370,0
20230926,171800,779387425,2370,2370,2370,2370,0
20230926,171700,779387425,2370,2370,2370,2370,0
20230926,171600,779387425,2370,2370,2370,2370,0
20230926,171500,779387425,2370,2370,2370,2370,0
20230926,171400,779387425,2370,2370,2370,2370,0
20230926,171300,779387425,2370,2370,2370,2370,0
20230926,171200,779387425,2370,2370,2370,2370,0
20230926,171100,779387425,2370,2370,2370,2370,0
20230926,171000,779387425,2370,2370,2370,2370,0
20230926,170900,779387425,2370,2370,2370,2370,0
20230926,170800,779387425,2370,2370,2370,2370,15870
20230926,170700,779387425,2370,2370,2370,2370,0
20230926,170600,779387425,2370,2370,2370,2370,0
20230926,170500,779387425,2370,2370,2370,2370,0
20230926,170400,779387425,2370,2370,2370,2370,0
20230926,170300,779387425,2370,2370,2370,2370,0
20230926,170200,779387425,2370,2370,2370,2370,0
20230926,170100,779387425,2370,2370,2370,2370,0
20230926,170000,779387425,2370,2370,2370,2370,0
20230926,165900,779387425,2370,2370,2370,2370,0
20230926,165800,779387425,2370,2370,2370,2370,0
20230926,165700,779387425,2370,2370,2370,2370,0
20230926,165600,779387425,2370,2370,2370,2370,0
20230926,165500,779387425,2370,2370,2370,2370,0
20230926,165400,779387425,2370,2370,2370,2370,0
20230926,165300,779387425,2370,2370,2370,2370,0
20230926,165200,779387425,2370,2370,2370,2370,0
20230926,165100,779387425,2370,2370,2370,2370,0
20230926,165000,779387425,2370,2370,2370,2370,0
20230926,164900,779387425,2370,2370,2370,2370,0
20230926,164800,779387425,2370,2370,2370,2370,0
20230926,164700,779387425,2370,2370,2370,2370,0
20230926,164600,779387425,2370,2370,2370,2370,0
20230926,164500,779387425,2370,2370,2370,2370,0
20230926,164400,779387425,2370,2370,2370,2370,0
20230926,164300,779387425,2370,2370,2370,2370,0
20230926,164200,779387425,2370,2370,2370,2370,0
20230926,164100,779387425,2370,2370,2370,2370,0
20230926,164000,779387425,2370,2370,2370,2370,0
20230926,163900,779387425,2370,2370,2370,2370,0
20230926,163800,779387425,2370,2370,2370,2370,15870
20230926,163700,779387425,2370,2370,2370,2370,0
20230926,163600,779387425,2370,2370,2370,2370,0
20230926,163500,779387425,2370,2370,2370,2370,0
20230926,163400,779387425,2370,2370,2370,2370,0
20230926,163300,779387425,2370,2370,2370,2370,0
20230926,163200,779387425,2370,2370,2370,2370,0
20230926,163100,779387425,2370,2370,2370,2370,0
20230926,163000,779387425,2370,2370,2370,2370,0
20230926,162900,779387425,2370,2370,2370,2370,0
20230926,162800,779387425,2370,2370,2370,2370,0
20230926,162700,779387425,2370,2370,2370,2370,0
20230926,162600,779387425,2370,2370,2370,2370,0
20230926,162500,779387425,2370,2370,2370,2370,0
20230926,162400,779387425,2370,2370,2370,2370,0
20230926,162300,779387425,2370,2370,2370,2370,0
20230926,162200,779387425,2370,2370,2370,2370,0
20230926,162100,779387425,2370,2370,2370,2370,0
20230926,162000,779387425,2370,2370,2370,2370,0
20230926,161900,779387425,2370,2370,2370,2370,0
20230926,161800,779387425,2370,2370,2370,2370,0
20230926,161700,779387425,2370,2370,2370,2370,0
20230926,161600,779387425,2370,2370,2370,2370,0
20230926,161500,779387425,2370,2370,2370,2370,0
20230926,161400,779387425,2370,2370,2370,2370,0
20230926,161300,779387425,2370,2370,2370,2370,0
20230926,161200,779387425,2370,2370,2370,2370,0
20230926,161100,779387425,2370,2370,2370,2370,0
20230926,161000,779387425,2370,2370,2370,2370,0
20230926,160900,779387425,2370,2370,2370,2370,0
20230926,160800,779387425,2370,2370,2370,2370,15870
20230926,160700,779387425,2370,2370,2370,2370,0
20230926,160600,779387425,2370,2370,2370,2370,0
20230926,160500,779387425,2370,2370,2370,2370,0
20230926,160400,779387425,2370,2370,2370,2370,0
20230926,160300,779387425,2370,2370,2370,2370,0
20230926,160200,779387425,2370,2370,2370,2370,0
20230926,160100,779387425,2370,2370,2370,2370,0
20230926,160000,779387425,2370,2370,2370,2370,0
20230926,155900,779387425,2370,2370,2370,2370,0
20230926,155800,779387425,2370,2370,2370,2370,0
20230926,155700,779387425,2370,2370,2370,2370,0
20230926,155600,779387425,2370,2370,2370,2370,0
20230926,155500,779387425,2370,2370,2370,2370,0
20230926,155400,779387425,2370,2370,2370,2370,0
20230926,155300,779387425,2370,2370,2370,2370,0
20230926,155200,779387425,2370,2370,2370,2370,0
20230926,155100,779387425,2370,2370,2370,2370,0
20230926,155000,779387425,2370,2370,2370,2370,0
20230926,154900,779387425,2370,2370,2370,2370,0
20230926,154800,779387425,2370,2370,2370,2370,0
20230926,154700,779387425,2370,2370,2370,2370,0
20230926,154600,779387425,2370,2370,2370,2370,0
20230926,154500,779387425,2370,2370,2370,2370,0
20230926,154400,779387425,2370,2370,2370,2370,0
20230926,154300,779387425,2370,2370,2370,2370,0
20230926,154200,779387425,2370,2370,2370,2370,0
20230926,154100,779387425,2370,2370,2370,2370,0
20230926,154000,779387425,2370,2370,2370,2370,0
20230926,153900,779387425,2370,2370,2370,2370,0
20230926,153800,779387425,2370,2370,2370,2370,15870
20230926,153700,779387425,2370,2370,2370,2370,0
20230926,153600,779387425,2370,2370,2370,2370,0
20230926,153500,779387425,2370,2370,2370,2370,0
20230926,153400,779387425,2370,2370,2370,2370,0
20230926,153300,779387425,2370,2370,2370,2370,0
20230926,153200,779387425,2370,2370,2370,2370,0
20230926,153100,779387425,2370,2370,2370,2370,0
20230926,153000,779387425,2370,2370,2370,2370,15870
20230926,152900,741775525,2370,2370,2370,2370,0
20230926,152800,741775525,2370,2370,2370,2370,0
20230926,152700,741775525,2370,2370,2370,2370,0
20230926,152600,741775525,2370,2370,2370,2370,0
20230926,152500,741775525,2370,2370,2370,2370,0
20230926,152400,741775525,2370,2370,2370,2370,0
20230926,152300,741775525,2370,2370,2370,2370,0
20230926,152200,741775525,2370,2370,2370,2370,0
20230926,152100,741775525,2370,2370,2370,2370,0
20230926,152000,741775525,2370,2370,2370,2370,0
20230926,151900,741775525,2370,2370,2370,2360,103
20230926,151800,741532415,2370,2370,2370,2365,129
20230926,151700,741227205,2370,2370,2370,2370,46
20230926,151600,741118185,2370,2360,2370,2360,56
20230926,151500,740985805,2370,2365,2370,2365,2
20230926,151400,740981070,2370,2365,2370,2360,2297
20230926,151300,735560125,2370,2365,2370,2360,336
20230926,151200,734766430,2375,2375,2375,2375,0
20230926,151100,734766430,2375,2365,2375,2360,905
20230926,151000,732630170,2375,2370,2375,2370,1100
20230926,150900,730018640,2370,2370,2370,2370,100
20230926,150800,729781640,2370,2365,2370,2360,5035
20230926,150700,717859930,2365,2365,2365,2365,20
20230926,150600,717812630,2365,2365,2365,2365,137
20230926,150500,717488625,2365,2365,2365,2365,415
20230926,150400,716507150,2365,2365,2365,2360,1004
20230926,150300,714137690,2360,2365,2365,2360,161
20230926,150200,713757675,2365,2365,2365,2365,100
20230926,150100,713521175,2365,2365,2365,2360,20041
20230926,150000,666224210,2365,2365,2365,2360,6
20230926,145900,666210040,2370,2370,2370,2370,2
20230926,145800,666205300,2370,2365,2370,2365,3117
20230926,145700,658833590,2365,2365,2365,2365,8
20230926,145600,658814670,2365,2365,2365,2365,1
20230926,145500,658812305,2365,2365,2365,2365,0
20230926,145400,658812305,2365,2360,2365,2360,81
20230926,145300,658621140,2365,2365,2365,2365,1
20230926,145200,658618775,2365,2370,2370,2365,4
20230926,145100,658609310,2365,2365,2365,2365,455
20230926,145000,657533235,2365,2365,2365,2365,4
20230926,144900,657523775,2365,2365,2365,2365,3
20230926,144800,657516680,2365,2365,2365,2365,33
20230926,144700,657438635,2370,2370,2370,2365,1056
20230926,144600,654941180,2370,2370,2370,2370,1
20230926,144500,654938810,2365,2365,2365,2365,500
20230926,144400,653756310,2370,2365,2370,2365,6
20230926,144300,653742115,2370,2365,2370,2365,612
20230926,144200,652294725,2370,2365,2370,2365,254
20230926,144100,651694005,2370,2365,2370,2365,9
20230926,144000,651672710,2365,2365,2365,2365,14
20230926,143900,651639600,2370,2365,2370,2365,631
20230926,143800,650147280,2365,2365,2365,2365,0
20230926,143700,650147280,2365,2365,2365,2365,50
20230926,143600,650029030,2365,2365,2365,2365,10
20230926,143500,650005380,2365,2365,2365,2365,0
20230926,143400,650005380,2365,2365,2365,2365,0
20230926,143300,650005380,2365,2360,2365,2360,1001
20230926,143200,647643015,2365,2360,2365,2360,302
20230926,143100,646930285,2365,2365,2365,2365,68
20230926,143000,646769465,2360,2360,2360,2360,8
20230926,142900,646750585,2365,2365,2365,2365,15
20230926,142800,646715110,2365,2365,2365,2365,0
20230926,142700,646715110,2365,2365,2365,2365,0
20230926,142600,646715110,2365,2365,2365,2365,0
20230926,142500,646715110,2365,2365,2365,2365,0
20230926,142400,646715110,2365,2365,2365,2365,0
20230926,142300,646715110,2365,2365,2365,2365,1
20230926,142200,646712745,2365,2365,2365,2365,60
20230926,142100,646570845,2365,2365,2365,2365,0
20230926,142000,646570845,2365,2365,2365,2365,200
20230926,141900,646097845,2365,2365,2365,2365,0
20230926,141800,646097845,2365,2365,2370,2365,5001
20230926,141700,634270475,2365,2365,2365,2365,438
20230926,141600,633234605,2365,2365,2365,2365,600
20230926,141500,631815605,2370,2370,2370,2370,0
20230926,141400,631815605,2370,2370,2370,2370,1272
20230926,141300,628800965,2370,2370,2370,2370,0
20230926,141200,628800965,2370,2370,2370,2370,2
20230926,141100,628796225,2370,2370,2370,2370,0
20230926,141000,628796225,2370,2370,2370,2370,0
20230926,140900,628796225,2370,2370,2370,2370,1
20230926,140800,628793855,2370,2370,2370,2365,995
20230926,140700,626435955,2370,2370,2370,2370,0
20230926,140600,626435955,2370,2370,2370,2370,0
20230926,140500,626435955,2370,2370,2370,2370,133
20230926,140400,626120745,2370,2370,2370,2370,20
20230926,140300,626073345,2370,2370,2370,2370,0
20230926,140200,626073345,2370,2370,2370,2370,500
20230926,140100,624888345,2370,2370,2370,2370,0
20230926,140000,624888345,2370,2370,2370,2370,1
20230926,135900,624885975,2360,2360,2370,2360,503
20230926,135800,623698880,2370,2370,2370,2370,0
20230926,135700,623698880,2370,2370,2370,2370,17
20230926,135600,623658590,2370,2370,2370,2370,0
20230926,135500,623658590,2370,2370,2370,2370,2
20230926,135400,623653850,2370,2370,2370,2370,0
20230926,135300,623653850,2370,2370,2370,2370,0
20230926,135200,623653850,2370,2370,2370,2370,0
20230926,135100,623653850,2370,2370,2370,2370,2178
20230926,135000,618491990,2370,2365,2370,2360,1001
20230926,134900,616127860,2370,2365,2370,2365,141
20230926,134800,615794380,2365,2365,2365,2365,195
20230926,134700,615333205,2365,2365,2365,2365,8
20230926,134600,615314285,2365,2370,2370,2365,8
20230926,134500,615295360,2365,2365,2365,2365,454
20230926,134400,614221650,2365,2365,2365,2365,4
20230926,134300,614212190,2365,2365,2365,2360,6
20230926,134200,614198005,2365,2365,2365,2365,16
20230926,134100,614160165,2365,2365,2365,2365,36
20230926,134000,614075025,2365,2365,2365,2365,17
20230926,133900,614034820,2365,2365,2365,2365,44
20230926,133800,613930760,2365,2365,2365,2365,122
20230926,133700,613642230,2365,2365,2365,2365,712
20230926,133600,611958350,2365,2365,2365,2365,14
20230926,133500,611925240,2365,2365,2365,2365,859
20230926,133400,609893705,2365,2360,2365,2360,1156
20230926,133300,607165370,2365,2365,2365,2365,14
20230926,133200,607132260,2365,2365,2365,2365,23
20230926,133100,607077865,2365,2365,2365,2365,2
20230926,133000,607073135,2365,2365,2365,2365,0
20230926,132900,607073135,2365,2365,2365,2360,121
20230926,132800,606787470,2365,2360,2365,2360,5662
20230926,132700,593425145,2365,2365,2365,2365,5005
20230926,132600,581588320,2370,2370,2370,2370,250
20230926,132500,580995820,2370,2370,2370,2370,0
20230926,132400,580995820,2370,2370,2370,2370,17
20230926,132300,580955530,2370,2370,2370,2370,1
20230926,132200,580953160,2370,2370,2370,2370,0
20230926,132100,580953160,2370,2370,2370,2370,1
20230926,132000,580950790,2370,2370,2370,2370,40
20230926,131900,580855990,2370,2370,2370,2370,10
20230926,131800,580832290,2370,2370,2370,2370,2
20230926,131700,580827550,2370,2370,2370,2370,0
20230926,131600,580827550,2370,2365,2370,2365,33
20230926,131500,580749495,2370,2370,2370,2370,794
20230926,131400,578867715,2370,2370,2370,2370,5
20230926,131300,578855865,2375,2370,2375,2370,194
20230926,131200,578396055,2370,2375,2375,2370,19
20230926,131100,578351000,2370,2370,2370,2370,13
20230926,131000,578320190,2370,2370,2370,2370,213
20230926,130900,577815380,2375,2370,2375,2370,2021
20230926,130800,573025605,2375,2375,2375,2365,1034
20230926,130700,570574855,2370,2370,2370,2370,1
20230926,130600,570572485,2370,2370,2370,2370,3
20230926,130500,570565375,2375,2370,2375,2370,2
20230926,130400,570560630,2370,2370,2370,2370,101
20230926,130300,570321260,2370,2370,2375,2370,303
20230926,130200,569603145,2370,2375,2375,2370,2529
20230926,130100,563609310,2375,2375,2375,2375,0
20230926,130000,563609310,2375,2375,2375,2375,0
20230926,125900,563609310,2375,2370,2375,2370,241
20230926,125800,563038135,2375,2370,2375,2370,224
20230926,125700,562507245,2375,2370,2375,2370,468
20230926,125600,561398070,2375,2370,2375,2370,5930
20230926,125500,547343950,2365,2365,2365,2365,213
20230926,125400,546840205,2365,2365,2365,2365,24
20230926,125300,546783445,2365,2365,2365,2365,399
20230926,125200,545839810,2365,2365,2365,2365,1
20230926,125100,545837445,2360,2365,2365,2360,2351
20230926,125000,540277335,2360,2360,2360,2360,0
20230926,124900,540277335,2360,2360,2360,2360,0
20230926,124800,540277335,2360,2360,2360,2360,0
20230926,124700,540277335,2360,2360,2360,2360,0
20230926,124600,540277335,2360,2360,2360,2360,8
20230926,124500,540258455,2360,2360,2360,2360,50
20230926,124400,540140455,2360,2360,2360,2360,0
20230926,124300,540140455,2360,2360,2365,2360,1502
20230926,124200,536595730,2360,2360,2360,2360,540
20230926,124100,535321330,2365,2365,2365,2365,0
20230926,124000,535321330,2365,2360,2365,2360,1001
20230926,123900,532958965,2365,2360,2365,2360,2020
20230926,123800,528191665,2370,2370,2370,2370,0
20230926,123700,528191665,2370,2370,2370,2370,0
20230926,123600,528191665,2370,2370,2370,2370,0
20230926,123500,528191665,2370,2370,2370,2370,0
20230926,123400,528191665,2370,2370,2370,2370,0
20230926,123300,528191665,2370,2370,2370,2370,0
20230926,123200,528191665,2370,2365,2370,2365,3
20230926,123100,528184565,2365,2365,2365,2365,1
20230926,123000,528182200,2360,2360,2360,2360,106
20230926,122900,527932040,2370,2365,2370,2365,14
20230926,122800,527898925,2370,2365,2370,2365,2
20230926,122700,527894190,2365,2365,2370,2365,39
20230926,122600,527801855,2370,2370,2370,2365,10
20230926,122500,527778190,2365,2370,2370,2365,908
20230926,122400,525630760,2365,2365,2365,2365,0
20230926,122300,525630760,2365,2365,2365,2365,7
20230926,122200,525614205,2365,2365,2365,2365,370
20230926,122100,524739155,2365,2365,2365,2365,755
20230926,122000,522953580,2365,2365,2365,2365,0
20230926,121900,522953580,2365,2365,2365,2365,0
20230926,121800,522953580,2365,2365,2365,2365,10
20230926,121700,522929930,2365,2365,2365,2365,100
20230926,121600,522693430,2365,2365,2365,2365,0
20230926,121500,522693430,2365,2365,2365,2360,2634
20230926,121400,516464165,2365,2365,2365,2365,1
20230926,121300,516461800,2365,2360,2365,2360,1881
20230926,121200,512013245,2355,2365,2365,2355,3182
20230926,121100,504492925,2365,2365,2365,2365,0
20230926,121000,504492925,2365,2360,2365,2355,30
20230926,120900,504422160,2360,2360,2360,2360,0
20230926,120800,504422160,2360,2360,2360,2360,62
20230926,120700,504275840,2360,2355,2360,2355,3600
20230926,120600,495780840,2360,2355,2360,2355,1701
20230926,120500,491774980,2355,2355,2355,2355,2
20230926,120400,491770270,2360,2360,2360,2360,0
20230926,120300,491770270,2360,2355,2360,2355,28
20230926,120200,491704325,2355,2355,2355,2355,113
20230926,120100,491438210,2355,2355,2355,2355,57
20230926,120000,491303975,2355,2355,2355,2355,1
20230926,115900,491301620,2355,2355,2355,2355,21213
20230926,115800,441345005,2360,2360,2360,2360,1000
20230926,115700,438985005,2360,2360,2360,2360,0
20230926,115600,438985005,2360,2360,2360,2360,24
20230926,115500,438928365,2360,2360,2360,2360,1
20230926,115400,438926005,2355,2355,2355,2355,0
20230926,115300,438926005,2355,2355,2355,2355,0
20230926,115200,438926005,2355,2355,2355,2355,0
20230926,115100,438926005,2355,2355,2355,2355,0
20230926,115000,438926005,2355,2355,2355,2355,0
20230926,114900,438926005,2355,2355,2355,2355,100
20230926,114800,438690505,2360,2360,2360,2360,22
20230926,114700,438638585,2355,2355,2355,2355,0
20230926,114600,438638585,2355,2355,2355,2355,4
20230926,114500,438629165,2360,2360,2360,2360,90
20230926,114400,438416765,2360,2360,2360,2360,2538
20230926,114300,432427085,2355,2360,2360,2355,70
20230926,114200,432261995,2360,2360,2360,2360,0
20230926,114100,432261995,2360,2360,2360,2360,0
20230926,114000,432261995,2360,2360,2360,2360,300
20230926,113900,431553995,2360,2360,2360,2360,310
20230926,113800,430822395,2365,2365,2365,2365,0
20230926,113700,430822395,2365,2365,2365,2365,0
20230926,113600,430822395,2365,2365,2365,2365,1
20230926,113500,430820030,2355,2365,2365,2355,9
20230926,113400,430798825,2360,2360,2360,2360,245
20230926,113300,430220625,2365,2365,2365,2360,48
20230926,113200,430107315,2365,2365,2365,2365,50
20230926,113100,429989065,2365,2365,2365,2365,2
20230926,113000,429984335,2365,2365,2365,2365,0
20230926,112900,429984335,2365,2365,2365,2365,0
20230926,112800,429984335,2365,2365,2365,2365,0
20230926,112700,429984335,2365,2360,2365,2360,314
20230926,112600,429243285,2365,2365,2365,2365,5
20230926,112500,429231460,2365,2365,2365,2365,1700
20230926,112400,425210960,2360,2365,2365,2360,1006
20230926,112300,422836770,2365,2365,2365,2365,52
20230926,112200,422713790,2365,2360,2365,2360,52
20230926,112100,422591065,2360,2360,2360,2360,999
20230926,112000,420233425,2360,2355,2360,2355,51
20230926,111900,420113315,2360,2360,2360,2360,2924
20230926,111800,413212675,2365,2365,2365,2365,1
20230926,111700,413210310,2360,2360,2360,2360,281
20230926,111600,412547150,2360,2360,2360,2360,5770
20230926,111500,398929950,2360,2360,2360,2360,100
20230926,111400,398693950,2365,2365,2365,2365,4
20230926,111300,398684490,2365,2365,2365,2365,0
20230926,111200,398684490,2365,2365,2365,2365,0
20230926,111100,398684490,2365,2365,2365,2365,1
20230926,111000,398682125,2365,2365,2365,2365,101
20230926,110900,398443260,2365,2365,2370,2365,1026
20230926,110800,396014145,2370,2370,2370,2370,0
20230926,110700,396014145,2370,2370,2370,2370,21
20230926,110600,395964375,2370,2365,2370,2365,5598
20230926,110500,382702405,2355,2360,2365,2355,5602
20230926,110400,369462360,2360,2360,2360,2360,330
20230926,110300,368683560,2365,2365,2365,2365,0
20230926,110200,368683560,2365,2355,2365,2355,1053
20230926,110100,366195975,2355,2355,2355,2355,17
20230926,110000,366155940,2360,2360,2360,2360,100
20230926,105900,365919940,2360,2360,2360,2360,3047
20230926,105800,358729020,2360,2360,2360,2360,4826
20230926,105700,347339660,2360,2360,2365,2360,1192
20230926,105600,344526530,2365,2360,2365,2355,5782
20230926,105500,330888975,2355,2355,2355,2355,6
20230926,105400,330874845,2360,2360,2360,2360,13
20230926,105300,330844165,2360,2360,2360,2360,0
20230926,105200,330844165,2360,2360,2360,2360,21
20230926,105100,330794605,2360,2360,2360,2360,1
20230926,105000,330792245,2355,2355,2355,2350,864
20230926,104900,328758375,2355,2360,2360,2355,7
20230926,104800,328741885,2360,2355,2360,2355,36
20230926,104700,328657090,2355,2360,2360,2355,206
20230926,104600,328170960,2360,2360,2360,2360,17
20230926,104500,328130840,2360,2360,2360,2350,1026
20230926,104400,325719355,2355,2360,2360,2350,758
20230926,104300,323934295,2355,2355,2360,2355,584
20230926,104200,322558770,2360,2360,2360,2350,504
20230926,104100,321374330,2360,2355,2365,2355,8414
20230926,104000,301517045,2360,2360,2360,2360,0
20230926,103900,301517045,2360,2360,2360,2355,4986
20230926,103800,289774970,2360,2360,2360,2360,51
20230926,103700,289654610,2360,2360,2365,2360,25
20230926,103600,289595515,2360,2360,2360,2360,1112
20230926,103500,286971195,2360,2360,2360,2360,13
20230926,103400,286940515,2360,2360,2360,2355,2002
20230926,103300,282215800,2360,2360,2360,2360,401
20230926,103200,281269440,2360,2360,2360,2360,92
20230926,103100,281052320,2355,2360,2360,2355,3
20230926,103000,281045250,2355,2355,2355,2355,1
20230926,102900,281042895,2360,2360,2360,2360,227
20230926,102800,280507175,2355,2360,2360,2355,240
20230926,102700,279941925,2355,2360,2360,2355,115
20230926,102600,279671025,2355,2360,2360,2355,1003
20230926,102500,277308950,2355,2355,2355,2355,0
20230926,102400,277308950,2355,2355,2355,2355,151
20230926,102300,276953345,2360,2355,2360,2355,779
20230926,102200,275118795,2355,2355,2355,2355,6000
20230926,102100,260988795,2350,2350,2350,2350,200
20230926,102000,260518795,2350,2355,2355,2350,1140
20230926,101900,257839745,2355,2355,2355,2350,1200
20230926,101800,255014745,2355,2355,2355,2355,0
20230926,101700,255014745,2355,2355,2355,2355,11
20230926,101600,254988840,2355,2355,2355,2355,0
20230926,101500,254988840,2355,2355,2355,2355,12
20230926,101400,254960580,2355,2355,2355,2355,0
20230926,101300,254960580,2355,2355,2355,2355,52
20230926,101200,254838120,2360,2355,2360,2355,780
20230926,101100,253001215,2355,2355,2360,2355,307
20230926,101000,252278225,2355,2360,2360,2355,38
20230926,100900,252188725,2355,2360,2360,2355,2175
20230926,100800,247066275,2360,2355,2360,2355,5
20230926,100700,247054485,2360,2360,2360,2360,0
20230926,100600,247054485,2360,2360,2360,2360,7
20230926,100500,247037965,2355,2355,2355,2355,300
20230926,100400,246331465,2360,2360,2360,2360,0
20230926,100300,246331465,2360,2355,2360,2350,1031
20230926,100200,243903505,2360,2355,2360,2355,1261
20230926,100100,240933845,2360,2360,2360,2360,2
20230926,100000,240929125,2360,2355,2360,2355,1224
20230926,095900,238045455,2360,2360,2360,2350,4242
20230926,095800,228034355,2350,2350,2360,2350,10521
20230926,095700,203304795,2360,2350,2360,2350,5001
20230926,095600,191552435,2360,2355,2360,2355,2330
20230926,095500,186065250,2355,2355,2355,2355,0
20230926,095400,186065250,2355,2355,2355,2355,501
20230926,095300,184885395,2360,2360,2360,2360,0
20230926,095200,184885395,2360,2360,2360,2360,0
20230926,095100,184885395,2360,2360,2360,2360,1001
20230926,095000,182523035,2355,2355,2360,2355,2151
20230926,094900,177457420,2360,2355,2360,2355,815
20230926,094800,175538090,2355,2360,2360,2355,1391
20230926,094700,172262275,2355,2355,2355,2350,5166
20230926,094600,160116345,2355,2355,2355,2355,3120
20230926,094500,152768745,2355,2355,2355,2355,41
20230926,094400,152672190,2355,2355,2355,2355,4
20230926,094300,152662770,2350,2355,2355,2350,1263
20230926,094200,149693555,2355,2355,2355,2355,53
20230926,094100,149568740,2355,2355,2360,2355,1594
20230926,094000,145814865,2355,2355,2355,2355,2631
20230926,093900,139618860,2360,2360,2360,2360,1
20230926,093800,139616500,2360,2360,2360,2360,2
20230926,093700,139611780,2360,2365,2365,2360,37
20230926,093600,139524445,2365,2365,2365,2365,35
20230926,093500,139441670,2365,2360,2365,2360,503
20230926,093400,138254575,2360,2360,2365,2360,3023
20230926,093300,131120285,2360,2365,2365,2355,7717
20230926,093200,112946465,2360,2365,2365,2360,913
20230926,093100,110791775,2360,2365,2365,2360,18
20230926,093000,110749290,2360,2365,2365,2360,14
20230926,092900,110716235,2365,2360,2365,2360,5885
20230926,092800,96827630,2365,2365,2365,2360,6634
20230926,092700,81171340,2365,2365,2365,2365,46
20230926,092600,81062550,2365,2365,2365,2365,88
20230926,092500,80854430,2365,2365,2365,2365,15
20230926,092400,80818955,2365,2365,2365,2365,10
20230926,092300,80795305,2370,2365,2370,2365,32
20230926,092200,80719620,2370,2370,2370,2360,5466
20230926,092100,67813500,2370,2370,2370,2370,1
20230926,092000,67811130,2370,2370,2370,2370,0
20230926,091900,67811130,2370,2370,2370,2370,1
20230926,091800,67808760,2365,2370,2370,2365,432
20230926,091700,66787070,2370,2365,2370,2365,1173
20230926,091600,64008060,2365,2370,2370,2365,4003
20230926,091500,54540940,2370,2370,2370,2370,2
20230926,091400,54536200,2370,2370,2370,2370,56
20230926,091300,54403480,2375,2375,2375,2370,1155
20230926,091200,51665985,2370,2375,2375,2370,85
20230926,091100,51464530,2365,2370,2370,2365,922
20230926,091000,49281625,2380,2380,2380,2380,2
20230926,090900,49276865,2380,2380,2380,2375,166
20230926,090800,48881800,2380,2375,2380,2375,116
20230926,090700,48606195,2375,2370,2375,2370,382
20230926,090600,47698950,2365,2380,2380,2365,743
20230926,090500,45939210,2380,2380,2380,2380,276
20230926,090400,45282330,2380,2380,2380,2380,1400
20230926,090300,41950330,2380,2365,2380,2365,6012
20230926,090200,27648090,2365,2370,2370,2360,9262
20230926,090100,5782430,2365,2365,2365,2365,0
20230926,090000,5782430,2365,2365,2370,2365,2445