KissMeData/003530/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183900,615750875,2390,2390,2390,2390,13601
20230927,183800,615750875,2390,2390,2390,2390,0
20230927,183700,615750875,2390,2390,2390,2390,0
20230927,183600,615750875,2390,2390,2390,2390,0
20230927,183500,615750875,2390,2390,2390,2390,0
20230927,183400,615750875,2390,2390,2390,2390,0
20230927,183300,615750875,2390,2390,2390,2390,0
20230927,183200,615750875,2390,2390,2390,2390,0
20230927,183100,615750875,2390,2390,2390,2390,0
20230927,183000,615750875,2390,2390,2390,2390,0
20230927,182900,615750875,2390,2390,2390,2390,0
20230927,182800,615750875,2390,2390,2390,2390,0
20230927,182700,615750875,2390,2390,2390,2390,0
20230927,182600,615750875,2390,2390,2390,2390,0
20230927,182500,615750875,2390,2390,2390,2390,0
20230927,182400,615750875,2390,2390,2390,2390,0
20230927,182300,615750875,2390,2390,2390,2390,0
20230927,182200,615750875,2390,2390,2390,2390,0
20230927,182100,615750875,2390,2390,2390,2390,0
20230927,182000,615750875,2390,2390,2390,2390,0
20230927,181900,615750875,2390,2390,2390,2390,0
20230927,181800,615750875,2390,2390,2390,2390,0
20230927,181700,615750875,2390,2390,2390,2390,0
20230927,181600,615750875,2390,2390,2390,2390,0
20230927,181500,615750875,2390,2390,2390,2390,0
20230927,181400,615750875,2390,2390,2390,2390,0
20230927,181300,615750875,2390,2390,2390,2390,0
20230927,181200,615750875,2390,2390,2390,2390,0
20230927,181100,615750875,2390,2390,2390,2390,0
20230927,181000,615750875,2390,2390,2390,2390,0
20230927,180900,615750875,2390,2390,2390,2390,13601
20230927,180800,615750875,2390,2390,2390,2390,0
20230927,180700,615750875,2390,2390,2390,2390,0
20230927,180600,615750875,2390,2390,2390,2390,0
20230927,180500,615750875,2390,2390,2390,2390,0
20230927,180400,615750875,2390,2390,2390,2390,0
20230927,180300,615750875,2390,2390,2390,2390,0
20230927,180200,615750875,2390,2390,2390,2390,0
20230927,180100,615750875,2390,2390,2390,2390,0
20230927,180000,615750875,2390,2390,2390,2390,0
20230927,175900,615750875,2390,2390,2390,2390,0
20230927,175800,615750875,2390,2390,2390,2390,0
20230927,175700,615750875,2390,2390,2390,2390,0
20230927,175600,615750875,2390,2390,2390,2390,0
20230927,175500,615750875,2390,2390,2390,2390,0
20230927,175400,615750875,2390,2390,2390,2390,0
20230927,175300,615750875,2390,2390,2390,2390,0
20230927,175200,615750875,2390,2390,2390,2390,0
20230927,175100,615750875,2390,2390,2390,2390,0
20230927,175000,615750875,2390,2390,2390,2390,0
20230927,174900,615750875,2390,2390,2390,2390,0
20230927,174800,615750875,2390,2390,2390,2390,0
20230927,174700,615750875,2390,2390,2390,2390,0
20230927,174600,615750875,2390,2390,2390,2390,0
20230927,174500,615750875,2390,2390,2390,2390,0
20230927,174400,615750875,2390,2390,2390,2390,0
20230927,174300,615750875,2390,2390,2390,2390,0
20230927,174200,615750875,2390,2390,2390,2390,0
20230927,174100,615750875,2390,2390,2390,2390,0
20230927,174000,615750875,2390,2390,2390,2390,0
20230927,173900,615750875,2390,2390,2390,2390,13601
20230927,173800,615750875,2390,2390,2390,2390,0
20230927,173700,615750875,2390,2390,2390,2390,0
20230927,173600,615750875,2390,2390,2390,2390,0
20230927,173500,615750875,2390,2390,2390,2390,0
20230927,173400,615750875,2390,2390,2390,2390,0
20230927,173300,615750875,2390,2390,2390,2390,0
20230927,173200,615750875,2390,2390,2390,2390,0
20230927,173100,615750875,2390,2390,2390,2390,0
20230927,173000,615750875,2390,2390,2390,2390,0
20230927,172900,615750875,2390,2390,2390,2390,0
20230927,172800,615750875,2390,2390,2390,2390,0
20230927,172700,615750875,2390,2390,2390,2390,0
20230927,172600,615750875,2390,2390,2390,2390,0
20230927,172500,615750875,2390,2390,2390,2390,0
20230927,172400,615750875,2390,2390,2390,2390,0
20230927,172300,615750875,2390,2390,2390,2390,0
20230927,172200,615750875,2390,2390,2390,2390,0
20230927,172100,615750875,2390,2390,2390,2390,0
20230927,172000,615750875,2390,2390,2390,2390,0
20230927,171900,615750875,2390,2390,2390,2390,0
20230927,171800,615750875,2390,2390,2390,2390,0
20230927,171700,615750875,2390,2390,2390,2390,0
20230927,171600,615750875,2390,2390,2390,2390,0
20230927,171500,615750875,2390,2390,2390,2390,0
20230927,171400,615750875,2390,2390,2390,2390,0
20230927,171300,615750875,2390,2390,2390,2390,0
20230927,171200,615750875,2390,2390,2390,2390,0
20230927,171100,615750875,2390,2390,2390,2390,0
20230927,171000,615750875,2390,2390,2390,2390,0
20230927,170900,615750875,2390,2390,2390,2390,13601
20230927,170800,615750875,2390,2390,2390,2390,0
20230927,170700,615750875,2390,2390,2390,2390,0
20230927,170600,615750875,2390,2390,2390,2390,0
20230927,170500,615750875,2390,2390,2390,2390,0
20230927,170400,615750875,2390,2390,2390,2390,0
20230927,170300,615750875,2390,2390,2390,2390,0
20230927,170200,615750875,2390,2390,2390,2390,0
20230927,170100,615750875,2390,2390,2390,2390,0
20230927,170000,615750875,2390,2390,2390,2390,0
20230927,165900,615750875,2390,2390,2390,2390,0
20230927,165800,615750875,2390,2390,2390,2390,0
20230927,165700,615750875,2390,2390,2390,2390,0
20230927,165600,615750875,2390,2390,2390,2390,0
20230927,165500,615750875,2390,2390,2390,2390,0
20230927,165400,615750875,2390,2390,2390,2390,0
20230927,165300,615750875,2390,2390,2390,2390,0
20230927,165200,615750875,2390,2390,2390,2390,0
20230927,165100,615750875,2390,2390,2390,2390,0
20230927,165000,615750875,2390,2390,2390,2390,0
20230927,164900,615750875,2390,2390,2390,2390,0
20230927,164800,615750875,2390,2390,2390,2390,0
20230927,164700,615750875,2390,2390,2390,2390,0
20230927,164600,615750875,2390,2390,2390,2390,0
20230927,164500,615750875,2390,2390,2390,2390,0
20230927,164400,615750875,2390,2390,2390,2390,0
20230927,164300,615750875,2390,2390,2390,2390,0
20230927,164200,615750875,2390,2390,2390,2390,0
20230927,164100,615750875,2390,2390,2390,2390,0
20230927,164000,615750875,2390,2390,2390,2390,0
20230927,163900,615750875,2390,2390,2390,2390,13601
20230927,163800,615750875,2390,2390,2390,2390,0
20230927,163700,615750875,2390,2390,2390,2390,0
20230927,163600,615750875,2390,2390,2390,2390,0
20230927,163500,615750875,2390,2390,2390,2390,0
20230927,163400,615750875,2390,2390,2390,2390,0
20230927,163300,615750875,2390,2390,2390,2390,0
20230927,163200,615750875,2390,2390,2390,2390,0
20230927,163100,615750875,2390,2390,2390,2390,0
20230927,163000,615750875,2390,2390,2390,2390,0
20230927,162900,615750875,2390,2390,2390,2390,0
20230927,162800,615750875,2390,2390,2390,2390,0
20230927,162700,615750875,2390,2390,2390,2390,0
20230927,162600,615750875,2390,2390,2390,2390,0
20230927,162500,615750875,2390,2390,2390,2390,0
20230927,162400,615750875,2390,2390,2390,2390,0
20230927,162300,615750875,2390,2390,2390,2390,0
20230927,162200,615750875,2390,2390,2390,2390,0
20230927,162100,615750875,2390,2390,2390,2390,0
20230927,162000,615750875,2390,2390,2390,2390,0
20230927,161900,615750875,2390,2390,2390,2390,0
20230927,161800,615750875,2390,2390,2390,2390,0
20230927,161700,615750875,2390,2390,2390,2390,0
20230927,161600,615750875,2390,2390,2390,2390,0
20230927,161500,615750875,2390,2390,2390,2390,0
20230927,161400,615750875,2390,2390,2390,2390,0
20230927,161300,615750875,2390,2390,2390,2390,0
20230927,161200,615750875,2390,2390,2390,2390,0
20230927,161100,615750875,2390,2390,2390,2390,0
20230927,161000,615750875,2390,2390,2390,2390,0
20230927,160900,615750875,2390,2390,2390,2390,13601
20230927,160800,615750875,2390,2390,2390,2390,0
20230927,160700,615750875,2390,2390,2390,2390,0
20230927,160600,615750875,2390,2390,2390,2390,0
20230927,160500,615750875,2390,2390,2390,2390,0
20230927,160400,615750875,2390,2390,2390,2390,0
20230927,160300,615750875,2390,2390,2390,2390,0
20230927,160200,615750875,2390,2390,2390,2390,0
20230927,160100,615750875,2390,2390,2390,2390,0
20230927,160000,615750875,2390,2390,2390,2390,0
20230927,155900,615750875,2390,2390,2390,2390,0
20230927,155800,615750875,2390,2390,2390,2390,0
20230927,155700,615750875,2390,2390,2390,2390,0
20230927,155600,615750875,2390,2390,2390,2390,0
20230927,155500,615750875,2390,2390,2390,2390,0
20230927,155400,615750875,2390,2390,2390,2390,0
20230927,155300,615750875,2390,2390,2390,2390,0
20230927,155200,615750875,2390,2390,2390,2390,0
20230927,155100,615750875,2390,2390,2390,2390,0
20230927,155000,615750875,2390,2390,2390,2390,0
20230927,154900,615750875,2390,2390,2390,2390,0
20230927,154800,615750875,2390,2390,2390,2390,0
20230927,154700,615750875,2390,2390,2390,2390,0
20230927,154600,615750875,2390,2390,2390,2390,0
20230927,154500,615750875,2390,2390,2390,2390,0
20230927,154400,615750875,2390,2390,2390,2390,0
20230927,154300,615750875,2390,2390,2390,2390,0
20230927,154200,615750875,2390,2390,2390,2390,0
20230927,154100,615750875,2390,2390,2390,2390,0
20230927,154000,615750875,2390,2390,2390,2390,0
20230927,153900,615750875,2390,2390,2390,2390,13601
20230927,153800,615750875,2390,2390,2390,2390,0
20230927,153700,615750875,2390,2390,2390,2390,0
20230927,153600,615750875,2390,2390,2390,2390,0
20230927,153500,615750875,2390,2390,2390,2390,0
20230927,153400,615750875,2390,2390,2390,2390,0
20230927,153300,615750875,2390,2390,2390,2390,0
20230927,153200,615750875,2390,2390,2390,2390,0
20230927,153100,615750875,2390,2390,2390,2390,0
20230927,153000,615750875,2390,2390,2390,2390,13601
20230927,152900,583244485,2380,2380,2380,2380,0
20230927,152800,583244485,2380,2380,2380,2380,0
20230927,152700,583244485,2380,2380,2380,2380,0
20230927,152600,583244485,2380,2380,2380,2380,0
20230927,152500,583244485,2380,2380,2380,2380,0
20230927,152400,583244485,2380,2380,2380,2380,0
20230927,152300,583244485,2380,2380,2380,2380,0
20230927,152200,583244485,2380,2380,2380,2380,0
20230927,152100,583244485,2380,2380,2380,2380,0
20230927,152000,583244485,2380,2380,2380,2380,0
20230927,151900,583244485,2380,2375,2380,2375,71
20230927,151800,583075785,2375,2375,2375,2370,7
20230927,151700,583059185,2375,2375,2375,2370,1153
20230927,151600,580320830,2375,2375,2375,2370,1388
20230927,151500,577030925,2370,2370,2375,2370,6
20230927,151400,577016695,2375,2370,2375,2365,13549
20230927,151300,544910550,2370,2370,2370,2365,411
20230927,151200,543938480,2370,2370,2370,2370,15
20230927,151100,543902930,2370,2370,2370,2370,11
20230927,151000,543876860,2370,2370,2370,2365,870
20230927,150900,541816010,2370,2370,2370,2370,97
20230927,150800,541586120,2370,2370,2370,2370,32
20230927,150700,541510280,2370,2370,2370,2370,14
20230927,150600,541477100,2370,2370,2370,2365,121
20230927,150500,541190875,2370,2370,2370,2370,12
20230927,150400,541162435,2370,2370,2370,2370,9
20230927,150300,541141105,2370,2370,2370,2365,810
20230927,150200,539225405,2370,2370,2370,2365,1324
20230927,150100,536091600,2370,2370,2370,2370,16
20230927,150000,536053680,2370,2365,2370,2365,118
20230927,145900,535774530,2370,2370,2370,2365,112
20230927,145800,535509590,2370,2370,2370,2370,44
20230927,145700,535405310,2370,2370,2370,2370,27
20230927,145600,535341320,2370,2370,2370,2370,205
20230927,145500,534855470,2370,2370,2370,2370,8
20230927,145400,534836510,2370,2370,2370,2370,136
20230927,145300,534514190,2370,2370,2370,2370,19
20230927,145200,534469160,2370,2370,2370,2370,9
20230927,145100,534447830,2370,2370,2370,2365,345
20230927,145000,533631255,2370,2370,2370,2370,67
20230927,144900,533472465,2370,2370,2370,2365,233
20230927,144800,532921380,2370,2370,2370,2370,67
20230927,144700,532762590,2370,2370,2370,2370,7
20230927,144600,532746000,2370,2370,2370,2370,7
20230927,144500,532729410,2370,2365,2370,2365,1789
20230927,144400,528489980,2370,2370,2370,2365,152
20230927,144300,528130240,2370,2370,2370,2370,11
20230927,144200,528104170,2370,2365,2370,2365,12
20230927,144100,528075770,2370,2370,2370,2370,15
20230927,144000,528040220,2370,2365,2370,2365,39
20230927,143900,527947960,2370,2370,2370,2365,110
20230927,143800,527687760,2370,2370,2370,2370,4
20230927,143700,527678280,2370,2370,2370,2370,5
20230927,143600,527666430,2365,2365,2370,2365,112
20230927,143500,527401545,2365,2370,2370,2365,425
20230927,143400,526396410,2370,2370,2370,2365,640
20230927,143300,524882770,2365,2365,2370,2365,11
20230927,143200,524856745,2370,2365,2370,2365,2776
20230927,143100,518291485,2365,2370,2370,2365,1792
20230927,143000,514053375,2370,2365,2370,2365,317
20230927,142900,513303660,2370,2370,2370,2370,0
20230927,142800,513303660,2370,2370,2370,2365,11
20230927,142700,513277630,2370,2370,2370,2370,1
20230927,142600,513275260,2370,2370,2370,2370,2
20230927,142500,513270520,2365,2370,2370,2365,1449
20230927,142400,509843605,2365,2370,2370,2365,1094
20230927,142300,507256290,2370,2370,2370,2370,1
20230927,142200,507253920,2370,2365,2370,2365,40
20230927,142100,507159315,2370,2370,2370,2370,101
20230927,142000,506919945,2370,2370,2370,2365,210
20230927,141900,506423260,2370,2370,2370,2370,0
20230927,141800,506423260,2370,2370,2370,2370,0
20230927,141700,506423260,2370,2370,2370,2370,1
20230927,141600,506420890,2365,2370,2370,2365,227
20230927,141500,505883355,2370,2370,2370,2370,10
20230927,141400,505859655,2370,2365,2370,2365,3
20230927,141300,505852550,2370,2370,2370,2370,0
20230927,141200,505852550,2370,2370,2370,2370,13
20230927,141100,505821740,2370,2370,2370,2370,50
20230927,141000,505703240,2370,2370,2370,2365,45
20230927,140900,505596800,2370,2370,2370,2370,0
20230927,140800,505596800,2370,2365,2370,2365,116
20230927,140700,505322440,2370,2370,2370,2370,0
20230927,140600,505322440,2370,2370,2370,2370,0
20230927,140500,505322440,2370,2365,2370,2365,1184
20230927,140400,502517265,2370,2365,2370,2365,42
20230927,140300,502417930,2370,2370,2370,2370,1
20230927,140200,502415560,2365,2365,2365,2365,2
20230927,140100,502410830,2370,2370,2370,2370,0
20230927,140000,502410830,2370,2370,2370,2370,121
20230927,135900,502124060,2370,2370,2370,2365,5
20230927,135800,502112215,2370,2365,2370,2365,42
20230927,135700,502012880,2370,2370,2370,2370,0
20230927,135600,502012880,2370,2370,2370,2370,13
20230927,135500,501982070,2370,2370,2370,2370,0
20230927,135400,501982070,2370,2370,2370,2370,2
20230927,135300,501977330,2370,2365,2370,2365,17
20230927,135200,501937095,2370,2370,2370,2365,89
20230927,135100,501726585,2365,2365,2370,2365,682
20230927,135000,500113530,2365,2365,2365,2365,0
20230927,134900,500113530,2365,2365,2370,2365,303
20230927,134800,499396510,2365,2365,2365,2360,93
20230927,134700,499177020,2365,2365,2365,2365,9
20230927,134600,499155735,2365,2365,2370,2365,85
20230927,134500,498954705,2370,2365,2370,2365,123
20230927,134400,498663805,2365,2365,2365,2365,10
20230927,134300,498640155,2360,2365,2365,2360,10
20230927,134200,498616535,2365,2365,2365,2365,3
20230927,134100,498609440,2365,2370,2370,2365,3404
20230927,134000,490542185,2370,2370,2370,2360,24
20230927,133900,490485425,2365,2370,2370,2365,53
20230927,133800,490359825,2370,2365,2370,2365,500
20230927,133700,489177320,2365,2365,2365,2365,506
20230927,133600,487980630,2365,2365,2365,2365,3
20230927,133500,487973535,2365,2365,2365,2365,148
20230927,133400,487623515,2365,2365,2365,2365,3001
20230927,133300,480526150,2365,2365,2365,2365,1
20230927,133200,480523785,2365,2365,2365,2365,16
20230927,133100,480485945,2365,2365,2365,2365,1
20230927,133000,480483580,2365,2365,2365,2365,271
20230927,132900,479842665,2365,2365,2365,2365,200
20230927,132800,479369665,2365,2365,2365,2365,0
20230927,132700,479369665,2365,2365,2365,2365,2
20230927,132600,479364935,2365,2365,2365,2365,0
20230927,132500,479364935,2365,2365,2365,2365,100
20230927,132400,479128435,2365,2365,2365,2365,0
20230927,132300,479128435,2365,2365,2365,2365,71
20230927,132200,478960520,2365,2365,2365,2365,0
20230927,132100,478960520,2365,2365,2365,2365,62
20230927,132000,478813890,2365,2365,2365,2365,10
20230927,131900,478790240,2365,2365,2365,2365,701
20230927,131800,477132375,2365,2365,2365,2365,0
20230927,131700,477132375,2365,2365,2365,2365,1
20230927,131600,477130010,2365,2365,2365,2365,1
20230927,131500,477127645,2365,2365,2365,2365,172
20230927,131400,476720865,2365,2365,2365,2365,47
20230927,131300,476609710,2365,2365,2365,2365,1
20230927,131200,476607345,2365,2365,2365,2365,107
20230927,131100,476354290,2370,2370,2370,2370,0
20230927,131000,476354290,2370,2370,2370,2370,1
20230927,130900,476351920,2370,2360,2370,2360,65
20230927,130800,476198510,2370,2365,2370,2360,1076
20230927,130700,473656630,2365,2365,2365,2365,0
20230927,130600,473656630,2365,2365,2365,2365,0
20230927,130500,473656630,2365,2365,2365,2365,3
20230927,130400,473649535,2365,2365,2370,2365,1008
20230927,130300,471265610,2370,2370,2370,2370,1
20230927,130200,471263240,2365,2365,2365,2365,39
20230927,130100,471171005,2370,2370,2370,2370,0
20230927,130000,471171005,2370,2370,2370,2370,0
20230927,125900,471171005,2370,2365,2370,2365,5
20230927,125800,471159175,2365,2370,2370,2365,5
20230927,125700,471147345,2365,2365,2365,2365,422
20230927,125600,470149315,2365,2360,2365,2360,501
20230927,125500,468966950,2365,2365,2365,2365,62
20230927,125400,468820320,2370,2365,2370,2365,1716
20230927,125300,464761975,2365,2365,2365,2365,0
20230927,125200,464761975,2365,2365,2365,2365,8
20230927,125100,464743055,2365,2365,2365,2365,58
20230927,125000,464605885,2365,2365,2365,2365,51
20230927,124900,464485270,2370,2365,2370,2365,4
20230927,124800,464475800,2365,2365,2365,2365,2012
20230927,124700,459717420,2370,2370,2370,2370,0
20230927,124600,459717420,2370,2370,2370,2360,368
20230927,124500,458848795,2365,2365,2365,2365,102
20230927,124400,458607565,2365,2365,2365,2365,100
20230927,124300,458371065,2365,2370,2370,2365,1185
20230927,124200,455568520,2365,2365,2365,2365,613
20230927,124100,454118775,2370,2370,2370,2370,0
20230927,124000,454118775,2370,2370,2370,2370,0
20230927,123900,454118775,2370,2370,2370,2370,0
20230927,123800,454118775,2370,2370,2370,2370,0
20230927,123700,454118775,2370,2370,2370,2370,0
20230927,123600,454118775,2370,2370,2370,2370,1
20230927,123500,454116405,2370,2370,2370,2370,0
20230927,123400,454116405,2370,2370,2370,2370,0
20230927,123300,454116405,2370,2365,2370,2365,110
20230927,123200,453856250,2365,2365,2365,2365,6
20230927,123100,453842060,2365,2365,2365,2365,283
20230927,123000,453172765,2365,2365,2365,2365,0
20230927,122900,453172765,2365,2370,2370,2365,2
20230927,122800,453168030,2365,2365,2365,2365,5000
20230927,122700,441343030,2365,2365,2365,2365,0
20230927,122600,441343030,2365,2365,2365,2365,1
20230927,122500,441340665,2360,2360,2365,2360,153
20230927,122400,440979580,2365,2365,2365,2365,10
20230927,122300,440955930,2365,2365,2365,2365,500
20230927,122200,439773430,2365,2365,2365,2365,53
20230927,122100,439648085,2365,2365,2365,2365,0
20230927,122000,439648085,2365,2365,2365,2365,1
20230927,121900,439645720,2365,2365,2365,2365,0
20230927,121800,439645720,2365,2365,2365,2365,0
20230927,121700,439645720,2365,2365,2365,2365,0
20230927,121600,439645720,2365,2365,2365,2365,5
20230927,121500,439633895,2365,2365,2365,2365,500
20230927,121400,438451395,2355,2355,2355,2355,0
20230927,121300,438451395,2355,2355,2355,2355,0
20230927,121200,438451395,2355,2355,2355,2355,0
20230927,121100,438451395,2355,2355,2355,2355,500
20230927,121000,437273895,2365,2365,2365,2365,1
20230927,120900,437271530,2365,2365,2365,2365,0
20230927,120800,437271530,2365,2365,2365,2365,0
20230927,120700,437271530,2365,2365,2365,2365,0
20230927,120600,437271530,2365,2365,2365,2350,1006
20230927,120500,434904900,2355,2355,2355,2355,4725
20230927,120400,423777525,2365,2365,2365,2365,0
20230927,120300,423777525,2365,2365,2365,2365,0
20230927,120200,423777525,2365,2365,2365,2365,0
20230927,120100,423777525,2365,2365,2365,2365,0
20230927,120000,423777525,2365,2365,2365,2365,1
20230927,115900,423775160,2365,2365,2365,2365,0
20230927,115800,423775160,2365,2365,2365,2365,400
20230927,115700,422829160,2365,2365,2365,2365,26
20230927,115600,422767670,2365,2365,2365,2365,1
20230927,115500,422765305,2365,2365,2365,2365,0
20230927,115400,422765305,2365,2365,2365,2365,0
20230927,115300,422765305,2365,2365,2365,2365,0
20230927,115200,422765305,2365,2365,2365,2365,0
20230927,115100,422765305,2365,2365,2365,2365,0
20230927,115000,422765305,2365,2365,2365,2365,0
20230927,114900,422765305,2365,2365,2365,2365,0
20230927,114800,422765305,2365,2360,2365,2360,45
20230927,114700,422659095,2360,2360,2365,2360,2003
20230927,114600,417932010,2360,2360,2360,2360,1
20230927,114500,417929650,2360,2360,2360,2360,85
20230927,114400,417729050,2360,2360,2360,2360,11
20230927,114300,417703090,2360,2360,2360,2360,0
20230927,114200,417703090,2360,2360,2360,2360,1
20230927,114100,417700730,2360,2360,2360,2360,1
20230927,114000,417698370,2365,2365,2365,2365,0
20230927,113900,417698370,2365,2365,2365,2365,1
20230927,113800,417696005,2360,2365,2365,2355,3303
20230927,113700,409917420,2360,2360,2360,2360,20
20230927,113600,409870220,2365,2365,2365,2365,0
20230927,113500,409870220,2365,2365,2365,2365,0
20230927,113400,409870220,2365,2365,2365,2365,1
20230927,113300,409867855,2365,2365,2365,2365,0
20230927,113200,409867855,2365,2365,2365,2360,199
20230927,113100,409398195,2360,2360,2360,2360,497
20230927,113000,408225275,2360,2360,2360,2360,1
20230927,112900,408222915,2360,2360,2360,2360,2
20230927,112800,408218195,2360,2360,2360,2360,24
20230927,112700,408161555,2365,2365,2365,2365,0
20230927,112600,408161555,2365,2365,2365,2360,3
20230927,112500,408154465,2360,2360,2360,2360,22
20230927,112400,408102545,2365,2365,2365,2360,13
20230927,112300,408071850,2365,2360,2370,2360,456
20230927,112200,406993435,2360,2360,2360,2360,5
20230927,112100,406981635,2365,2365,2365,2360,5
20230927,112000,406969815,2365,2360,2365,2360,2
20230927,111900,406965090,2365,2365,2365,2355,2519
20230927,111800,401025835,2365,2360,2365,2360,115
20230927,111700,400754425,2360,2365,2365,2360,137
20230927,111600,400431030,2365,2365,2365,2365,2010
20230927,111500,395677380,2365,2365,2365,2365,51
20230927,111400,395556765,2360,2365,2365,2360,12
20230927,111300,395528440,2360,2360,2365,2360,34
20230927,111200,395448195,2365,2360,2365,2360,27
20230927,111100,395384465,2360,2360,2360,2360,191
20230927,111000,394933705,2365,2365,2365,2365,598
20230927,110900,393519435,2365,2365,2365,2365,100
20230927,110800,393282935,2365,2360,2365,2360,1915
20230927,110700,388763030,2365,2365,2365,2365,130
20230927,110600,388455580,2365,2360,2365,2360,3496
20230927,110500,380204965,2360,2360,2360,2360,0
20230927,110400,380204965,2360,2360,2360,2360,99
20230927,110300,379971325,2360,2360,2360,2360,1
20230927,110200,379968965,2360,2360,2360,2360,0
20230927,110100,379968965,2360,2360,2360,2360,20
20230927,110000,379921765,2360,2360,2360,2360,6
20230927,105900,379907605,2360,2360,2360,2360,563
20230927,105800,378578925,2360,2360,2360,2360,13
20230927,105700,378548245,2360,2360,2360,2360,50
20230927,105600,378430245,2360,2360,2360,2360,1
20230927,105500,378427885,2360,2360,2360,2360,0
20230927,105400,378427885,2360,2360,2360,2360,0
20230927,105300,378427885,2360,2360,2360,2360,100
20230927,105200,378191885,2360,2360,2360,2360,12
20230927,105100,378163565,2360,2360,2360,2360,0
20230927,105000,378163565,2360,2360,2360,2360,0
20230927,104900,378163565,2360,2360,2360,2360,3
20230927,104800,378156485,2360,2355,2360,2355,1201
20230927,104700,375328125,2360,2360,2360,2360,0
20230927,104600,375328125,2360,2360,2360,2360,148
20230927,104500,374978845,2360,2360,2360,2360,1
20230927,104400,374976485,2360,2360,2360,2360,3
20230927,104300,374969405,2360,2360,2360,2360,0
20230927,104200,374969405,2360,2360,2360,2360,40
20230927,104100,374875005,2360,2360,2360,2360,350
20230927,104000,374049005,2360,2360,2360,2360,500
20230927,103900,372869005,2360,2360,2360,2360,50
20230927,103800,372751005,2360,2360,2360,2360,400
20230927,103700,371807005,2360,2360,2360,2360,0
20230927,103600,371807005,2360,2360,2360,2355,2316
20230927,103500,366351245,2360,2360,2360,2360,43
20230927,103400,366249765,2360,2360,2360,2360,0
20230927,103300,366249765,2360,2360,2360,2360,20
20230927,103200,366202565,2360,2360,2360,2360,0
20230927,103100,366202565,2360,2360,2360,2360,150
20230927,103000,365848565,2360,2360,2360,2360,1
20230927,102900,365846205,2360,2360,2360,2360,2
20230927,102800,365841485,2360,2360,2360,2360,200
20230927,102700,365369485,2360,2360,2360,2360,0
20230927,102600,365369485,2360,2360,2360,2360,0
20230927,102500,365369485,2360,2360,2360,2360,1
20230927,102400,365367125,2355,2355,2360,2355,1001
20230927,102300,363009765,2360,2360,2360,2360,0
20230927,102200,363009765,2360,2360,2360,2360,0
20230927,102100,363009765,2360,2360,2360,2360,0
20230927,102000,363009765,2360,2360,2360,2360,0
20230927,101900,363009765,2360,2350,2360,2350,403
20230927,101800,362062690,2360,2360,2360,2360,0
20230927,101700,362062690,2360,2360,2360,2360,1001
20230927,101600,359700330,2360,2355,2360,2355,51
20230927,101500,359580220,2360,2360,2360,2360,1
20230927,101400,359577860,2360,2355,2360,2355,2
20230927,101300,359573145,2360,2360,2360,2355,41
20230927,101200,359476390,2355,2355,2355,2355,3640
20230927,101100,350904190,2355,2355,2355,2350,337
20230927,101000,350110805,2355,2355,2355,2350,54
20230927,100900,349983885,2355,2355,2355,2355,50
20230927,100800,349866135,2355,2355,2355,2355,0
20230927,100700,349866135,2355,2355,2355,2350,62
20230927,100600,349720325,2355,2355,2355,2355,9
20230927,100500,349699130,2355,2355,2355,2355,0
20230927,100400,349699130,2355,2355,2355,2355,0
20230927,100300,349699130,2355,2355,2355,2355,5
20230927,100200,349687355,2355,2355,2355,2355,145
20230927,100100,349345880,2350,2355,2355,2350,56
20230927,100000,349214275,2350,2350,2350,2350,500
20230927,095900,348039275,2350,2350,2350,2350,2426
20230927,095800,342338175,2350,2350,2350,2350,300
20230927,095700,341633175,2350,2350,2350,2350,0
20230927,095600,341633175,2350,2350,2350,2350,0
20230927,095500,341633175,2350,2350,2350,2350,3
20230927,095400,341626125,2345,2350,2350,2345,5
20230927,095300,341614385,2350,2350,2350,2350,54
20230927,095200,341487485,2350,2350,2350,2350,90
20230927,095100,341275985,2350,2350,2350,2350,2
20230927,095000,341271285,2350,2350,2350,2350,52
20230927,094900,341149085,2350,2350,2350,2350,0
20230927,094800,341149085,2350,2350,2350,2350,510
20230927,094700,339950585,2350,2350,2350,2350,31
20230927,094600,339877735,2350,2350,2350,2345,1581
20230927,094500,336169885,2350,2350,2350,2350,25
20230927,094400,336111135,2350,2350,2350,2350,266
20230927,094300,335486035,2350,2350,2350,2350,880
20230927,094200,333418035,2350,2350,2350,2350,45
20230927,094100,333312285,2350,2350,2350,2350,0
20230927,094000,333312285,2350,2350,2350,2350,0
20230927,093900,333312285,2350,2350,2350,2350,100
20230927,093800,333077285,2355,2355,2355,2345,806
20230927,093700,331187170,2350,2350,2350,2350,63
20230927,093600,331039120,2350,2350,2350,2345,5036
20230927,093500,319229520,2350,2345,2350,2345,1448
20230927,093400,315833900,2345,2350,2350,2345,3594
20230927,093300,307405820,2350,2350,2350,2350,23
20230927,093200,307351770,2350,2350,2350,2345,108
20230927,093100,307097975,2350,2350,2350,2350,2
20230927,093000,307093275,2350,2350,2350,2345,26
20230927,092900,307032200,2345,2345,2345,2345,2893
20230927,092800,300248115,2350,2350,2350,2350,1
20230927,092700,300245765,2350,2350,2350,2345,448
20230927,092600,299195160,2350,2350,2350,2345,3065
20230927,092500,292004915,2345,2350,2355,2345,10066
20230927,092400,268386690,2350,2355,2355,2350,2
20230927,092300,268381985,2355,2355,2355,2350,4759
20230927,092200,257193270,2355,2355,2355,2355,38
20230927,092100,257103780,2355,2355,2355,2355,3
20230927,092000,257096715,2355,2355,2355,2355,0
20230927,091900,257096715,2355,2355,2355,2355,0
20230927,091800,257096715,2355,2355,2355,2355,0
20230927,091700,257096715,2355,2355,2355,2355,2
20230927,091600,257092005,2355,2355,2360,2355,147
20230927,091500,256745775,2360,2360,2360,2360,43
20230927,091400,256644295,2360,2350,2360,2350,14237
20230927,091300,223187325,2350,2350,2350,2345,661
20230927,091200,221633980,2350,2350,2350,2350,10000
20230927,091100,198133980,2350,2350,2350,2345,21074
20230927,091000,148610445,2360,2360,2360,2360,705
20230927,090900,146946645,2350,2350,2350,2350,110
20230927,090800,146688145,2360,2360,2360,2360,200
20230927,090700,146216145,2360,2360,2360,2360,201
20230927,090600,145741785,2360,2355,2360,2355,2988
20230927,090500,138690465,2360,2355,2360,2345,12258
20230927,090400,109941925,2360,2360,2360,2360,202
20230927,090300,109465205,2360,2350,2360,2345,10400
20230927,090200,85025205,2345,2355,2395,2345,22166
20230927,090100,32762835,2360,2350,2360,2345,10259
20230927,090000,8703705,2350,2360,2360,2350,3696