KissMeData/003530/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184000,2240399975,2470,2470,2470,2470,19587
20231102,183900,2240399975,2470,2470,2470,2470,0
20231102,183800,2240399975,2470,2470,2470,2470,0
20231102,183700,2240399975,2470,2470,2470,2470,0
20231102,183600,2240399975,2470,2470,2470,2470,0
20231102,183500,2240399975,2470,2470,2470,2470,0
20231102,183400,2240399975,2470,2470,2470,2470,0
20231102,183300,2240399975,2470,2470,2470,2470,0
20231102,183200,2240399975,2470,2470,2470,2470,0
20231102,183100,2240399975,2470,2470,2470,2470,0
20231102,183000,2240399975,2470,2470,2470,2470,0
20231102,182900,2240399975,2470,2470,2470,2470,0
20231102,182800,2240399975,2470,2470,2470,2470,0
20231102,182700,2240399975,2470,2470,2470,2470,0
20231102,182600,2240399975,2470,2470,2470,2470,0
20231102,182500,2240399975,2470,2470,2470,2470,0
20231102,182400,2240399975,2470,2470,2470,2470,0
20231102,182300,2240399975,2470,2470,2470,2470,0
20231102,182200,2240399975,2470,2470,2470,2470,0
20231102,182100,2240399975,2470,2470,2470,2470,0
20231102,182000,2240399975,2470,2470,2470,2470,0
20231102,181900,2240399975,2470,2470,2470,2470,0
20231102,181800,2240399975,2470,2470,2470,2470,0
20231102,181700,2240399975,2470,2470,2470,2470,0
20231102,181600,2240399975,2470,2470,2470,2470,0
20231102,181500,2240399975,2470,2470,2470,2470,0
20231102,181400,2240399975,2470,2470,2470,2470,0
20231102,181300,2240399975,2470,2470,2470,2470,0
20231102,181200,2240399975,2470,2470,2470,2470,0
20231102,181100,2240399975,2470,2470,2470,2470,0
20231102,181000,2240399975,2470,2470,2470,2470,19587
20231102,180900,2240399975,2470,2470,2470,2470,0
20231102,180800,2240399975,2470,2470,2470,2470,0
20231102,180700,2240399975,2470,2470,2470,2470,0
20231102,180600,2240399975,2470,2470,2470,2470,0
20231102,180500,2240399975,2470,2470,2470,2470,0
20231102,180400,2240399975,2470,2470,2470,2470,0
20231102,180300,2240399975,2470,2470,2470,2470,0
20231102,180200,2240399975,2470,2470,2470,2470,0
20231102,180100,2240399975,2470,2470,2470,2470,0
20231102,180000,2240399975,2470,2470,2470,2470,0
20231102,175900,2240399975,2470,2470,2470,2470,0
20231102,175800,2240399975,2470,2470,2470,2470,0
20231102,175700,2240399975,2470,2470,2470,2470,0
20231102,175600,2240399975,2470,2470,2470,2470,0
20231102,175500,2240399975,2470,2470,2470,2470,0
20231102,175400,2240399975,2470,2470,2470,2470,0
20231102,175300,2240399975,2470,2470,2470,2470,0
20231102,175200,2240399975,2470,2470,2470,2470,0
20231102,175100,2240399975,2470,2470,2470,2470,0
20231102,175000,2240399975,2470,2470,2470,2470,0
20231102,174900,2240399975,2470,2470,2470,2470,0
20231102,174800,2240399975,2470,2470,2470,2470,0
20231102,174700,2240399975,2470,2470,2470,2470,0
20231102,174600,2240399975,2470,2470,2470,2470,0
20231102,174500,2240399975,2470,2470,2470,2470,0
20231102,174400,2240399975,2470,2470,2470,2470,0
20231102,174300,2240399975,2470,2470,2470,2470,0
20231102,174200,2240399975,2470,2470,2470,2470,0
20231102,174100,2240399975,2470,2470,2470,2470,0
20231102,174000,2240399975,2470,2470,2470,2470,19587
20231102,173900,2240399975,2470,2470,2470,2470,0
20231102,173800,2240399975,2470,2470,2470,2470,0
20231102,173700,2240399975,2470,2470,2470,2470,0
20231102,173600,2240399975,2470,2470,2470,2470,0
20231102,173500,2240399975,2470,2470,2470,2470,0
20231102,173400,2240399975,2470,2470,2470,2470,0
20231102,173300,2240399975,2470,2470,2470,2470,0
20231102,173200,2240399975,2470,2470,2470,2470,0
20231102,173100,2240399975,2470,2470,2470,2470,0
20231102,173000,2240399975,2470,2470,2470,2470,0
20231102,172900,2240399975,2470,2470,2470,2470,0
20231102,172800,2240399975,2470,2470,2470,2470,0
20231102,172700,2240399975,2470,2470,2470,2470,0
20231102,172600,2240399975,2470,2470,2470,2470,0
20231102,172500,2240399975,2470,2470,2470,2470,0
20231102,172400,2240399975,2470,2470,2470,2470,0
20231102,172300,2240399975,2470,2470,2470,2470,0
20231102,172200,2240399975,2470,2470,2470,2470,0
20231102,172100,2240399975,2470,2470,2470,2470,0
20231102,172000,2240399975,2470,2470,2470,2470,0
20231102,171900,2240399975,2470,2470,2470,2470,0
20231102,171800,2240399975,2470,2470,2470,2470,0
20231102,171700,2240399975,2470,2470,2470,2470,0
20231102,171600,2240399975,2470,2470,2470,2470,0
20231102,171500,2240399975,2470,2470,2470,2470,0
20231102,171400,2240399975,2470,2470,2470,2470,0
20231102,171300,2240399975,2470,2470,2470,2470,0
20231102,171200,2240399975,2470,2470,2470,2470,0
20231102,171100,2240399975,2470,2470,2470,2470,0
20231102,171000,2240399975,2470,2470,2470,2470,19587
20231102,170900,2240399975,2470,2470,2470,2470,0
20231102,170800,2240399975,2470,2470,2470,2470,0
20231102,170700,2240399975,2470,2470,2470,2470,0
20231102,170600,2240399975,2470,2470,2470,2470,0
20231102,170500,2240399975,2470,2470,2470,2470,0
20231102,170400,2240399975,2470,2470,2470,2470,0
20231102,170300,2240399975,2470,2470,2470,2470,0
20231102,170200,2240399975,2470,2470,2470,2470,0
20231102,170100,2240399975,2470,2470,2470,2470,0
20231102,170000,2240399975,2470,2470,2470,2470,0
20231102,165900,2240399975,2470,2470,2470,2470,0
20231102,165800,2240399975,2470,2470,2470,2470,0
20231102,165700,2240399975,2470,2470,2470,2470,0
20231102,165600,2240399975,2470,2470,2470,2470,0
20231102,165500,2240399975,2470,2470,2470,2470,0
20231102,165400,2240399975,2470,2470,2470,2470,0
20231102,165300,2240399975,2470,2470,2470,2470,0
20231102,165200,2240399975,2470,2470,2470,2470,0
20231102,165100,2240399975,2470,2470,2470,2470,0
20231102,165000,2240399975,2470,2470,2470,2470,0
20231102,164900,2240399975,2470,2470,2470,2470,0
20231102,164800,2240399975,2470,2470,2470,2470,0
20231102,164700,2240399975,2470,2470,2470,2470,0
20231102,164600,2240399975,2470,2470,2470,2470,0
20231102,164500,2240399975,2470,2470,2470,2470,0
20231102,164400,2240399975,2470,2470,2470,2470,0
20231102,164300,2240399975,2470,2470,2470,2470,0
20231102,164200,2240399975,2470,2470,2470,2470,0
20231102,164100,2240399975,2470,2470,2470,2470,0
20231102,164000,2240399975,2470,2470,2470,2470,19587
20231102,163900,2240399975,2470,2470,2470,2470,0
20231102,163800,2240399975,2470,2470,2470,2470,0
20231102,163700,2240399975,2470,2470,2470,2470,0
20231102,163600,2240399975,2470,2470,2470,2470,0
20231102,163500,2240399975,2470,2470,2470,2470,0
20231102,163400,2240399975,2470,2470,2470,2470,0
20231102,163300,2240399975,2470,2470,2470,2470,0
20231102,163200,2240399975,2470,2470,2470,2470,0
20231102,163100,2240399975,2470,2470,2470,2470,0
20231102,163000,2240399975,2470,2470,2470,2470,0
20231102,162900,2240399975,2470,2470,2470,2470,0
20231102,162800,2240399975,2470,2470,2470,2470,0
20231102,162700,2240399975,2470,2470,2470,2470,0
20231102,162600,2240399975,2470,2470,2470,2470,0
20231102,162500,2240399975,2470,2470,2470,2470,0
20231102,162400,2240399975,2470,2470,2470,2470,0
20231102,162300,2240399975,2470,2470,2470,2470,0
20231102,162200,2240399975,2470,2470,2470,2470,0
20231102,162100,2240399975,2470,2470,2470,2470,0
20231102,162000,2240399975,2470,2470,2470,2470,0
20231102,161900,2240399975,2470,2470,2470,2470,0
20231102,161800,2240399975,2470,2470,2470,2470,0
20231102,161700,2240399975,2470,2470,2470,2470,0
20231102,161600,2240399975,2470,2470,2470,2470,0
20231102,161500,2240399975,2470,2470,2470,2470,0
20231102,161400,2240399975,2470,2470,2470,2470,0
20231102,161300,2240399975,2470,2470,2470,2470,0
20231102,161200,2240399975,2470,2470,2470,2470,0
20231102,161100,2240399975,2470,2470,2470,2470,0
20231102,161000,2240399975,2470,2470,2470,2470,19587
20231102,160900,2240399975,2470,2470,2470,2470,0
20231102,160800,2240399975,2470,2470,2470,2470,0
20231102,160700,2240399975,2470,2470,2470,2470,0
20231102,160600,2240399975,2470,2470,2470,2470,0
20231102,160500,2240399975,2470,2470,2470,2470,0
20231102,160400,2240399975,2470,2470,2470,2470,0
20231102,160300,2240399975,2470,2470,2470,2470,0
20231102,160200,2240399975,2470,2470,2470,2470,0
20231102,160100,2240399975,2470,2470,2470,2470,0
20231102,160000,2240399975,2470,2470,2470,2470,0
20231102,155900,2240399975,2470,2470,2470,2470,0
20231102,155800,2240399975,2470,2470,2470,2470,0
20231102,155700,2240399975,2470,2470,2470,2470,0
20231102,155600,2240399975,2470,2470,2470,2470,0
20231102,155500,2240399975,2470,2470,2470,2470,0
20231102,155400,2240399975,2470,2470,2470,2470,0
20231102,155300,2240399975,2470,2470,2470,2470,0
20231102,155200,2240399975,2470,2470,2470,2470,0
20231102,155100,2240399975,2470,2470,2470,2470,0
20231102,155000,2240399975,2470,2470,2470,2470,0
20231102,154900,2240399975,2470,2470,2470,2470,0
20231102,154800,2240399975,2470,2470,2470,2470,0
20231102,154700,2240399975,2470,2470,2470,2470,0
20231102,154600,2240399975,2470,2470,2470,2470,0
20231102,154500,2240399975,2470,2470,2470,2470,0
20231102,154400,2240399975,2470,2470,2470,2470,0
20231102,154300,2240399975,2470,2470,2470,2470,0
20231102,154200,2240399975,2470,2470,2470,2470,0
20231102,154100,2240399975,2470,2470,2470,2470,0
20231102,154000,2240399975,2470,2470,2470,2470,19587
20231102,153900,2240399975,2470,2470,2470,2470,0
20231102,153800,2240399975,2470,2470,2470,2470,0
20231102,153700,2240399975,2470,2470,2470,2470,0
20231102,153600,2240399975,2470,2470,2470,2470,0
20231102,153500,2240399975,2470,2470,2470,2470,0
20231102,153400,2240399975,2470,2470,2470,2470,0
20231102,153300,2240399975,2470,2470,2470,2470,0
20231102,153200,2240399975,2470,2470,2470,2470,0
20231102,153100,2240399975,2470,2470,2470,2470,0
20231102,153000,2240399975,2470,2470,2470,2470,19587
20231102,152900,2192020085,2480,2480,2480,2480,0
20231102,152800,2192020085,2480,2480,2480,2480,0
20231102,152700,2192020085,2480,2480,2480,2480,0
20231102,152600,2192020085,2480,2480,2480,2480,0
20231102,152500,2192020085,2480,2480,2480,2480,0
20231102,152400,2192020085,2480,2480,2480,2480,0
20231102,152300,2192020085,2480,2480,2480,2480,0
20231102,152200,2192020085,2480,2480,2480,2480,0
20231102,152100,2192020085,2480,2480,2480,2480,0
20231102,152000,2192020085,2480,2480,2480,2480,0
20231102,151900,2192020085,2480,2475,2480,2470,2267
20231102,151800,2186403385,2480,2470,2480,2470,4092
20231102,151700,2176276045,2475,2475,2475,2470,62
20231102,151600,2176122645,2475,2475,2475,2470,83
20231102,151500,2175917620,2470,2470,2475,2465,1097
20231102,151400,2173208030,2470,2470,2470,2465,55
20231102,151300,2173072185,2465,2465,2470,2465,427
20231102,151200,2172019500,2470,2465,2470,2465,26
20231102,151100,2171955345,2465,2475,2475,2465,5
20231102,151000,2171942995,2475,2475,2475,2475,2
20231102,150900,2171938045,2470,2470,2470,2470,1517
20231102,150800,2168191055,2470,2465,2470,2465,603
20231102,150700,2166704650,2470,2465,2470,2465,2853
20231102,150600,2159671990,2465,2465,2465,2465,5
20231102,150500,2159659665,2465,2465,2465,2460,44
20231102,150400,2159551395,2465,2470,2470,2465,859
20231102,150300,2157433955,2465,2465,2470,2465,78
20231102,150200,2157241640,2470,2470,2470,2470,0
20231102,150100,2157241640,2470,2470,2470,2470,6
20231102,150000,2157226820,2465,2470,2470,2465,1009
20231102,145900,2154739605,2470,2470,2470,2470,5
20231102,145800,2154727255,2470,2470,2470,2470,5
20231102,145700,2154714905,2470,2470,2470,2470,21
20231102,145600,2154663035,2470,2470,2470,2470,7
20231102,145500,2154645745,2470,2470,2470,2470,4
20231102,145400,2154635865,2475,2475,2475,2470,3303
20231102,145300,2146477440,2475,2475,2475,2475,203
20231102,145200,2145975015,2475,2475,2475,2470,21
20231102,145100,2145923115,2475,2475,2475,2475,32
20231102,145000,2145843915,2475,2475,2475,2475,0
20231102,144900,2145843915,2475,2475,2475,2475,2
20231102,144800,2145838965,2475,2475,2475,2475,1
20231102,144700,2145836490,2475,2475,2475,2465,236
20231102,144600,2145254730,2475,2475,2475,2470,103
20231102,144500,2145000305,2475,2475,2475,2475,0
20231102,144400,2145000305,2475,2475,2475,2465,77
20231102,144300,2144810455,2460,2475,2475,2460,6426
20231102,144200,2128977835,2470,2475,2475,2470,575
20231102,144100,2127557300,2475,2475,2475,2475,0
20231102,144000,2127557300,2475,2475,2475,2475,2
20231102,143900,2127552350,2475,2470,2475,2470,1069
20231102,143800,2124911915,2475,2470,2475,2470,5
20231102,143700,2124899545,2480,2480,2480,2480,0
20231102,143600,2124899545,2480,2475,2480,2470,2113
20231102,143500,2119680415,2475,2475,2475,2475,2
20231102,143400,2119675465,2480,2475,2480,2470,332
20231102,143300,2118854905,2480,2475,2480,2475,4903
20231102,143200,2106719965,2480,2480,2480,2475,106
20231102,143100,2106457110,2480,2475,2480,2475,857
20231102,143000,2104331925,2480,2475,2480,2475,613
20231102,142900,2102811740,2480,2480,2480,2480,10
20231102,142800,2102786940,2480,2480,2480,2475,322
20231102,142700,2101989690,2480,2475,2485,2475,4486
20231102,142600,2090886780,2475,2475,2475,2475,695
20231102,142500,2089166655,2480,2485,2485,2480,11
20231102,142400,2089139370,2480,2480,2480,2480,2
20231102,142300,2089134410,2480,2480,2480,2475,14
20231102,142200,2089099745,2480,2480,2480,2480,17
20231102,142100,2089057585,2480,2480,2480,2475,2980
20231102,142000,2081680230,2485,2480,2485,2480,11
20231102,141900,2081652945,2485,2480,2485,2480,31
20231102,141800,2081575960,2485,2480,2485,2475,236
20231102,141700,2080991160,2485,2485,2485,2480,12
20231102,141600,2080961390,2480,2480,2480,2480,307
20231102,141500,2080200030,2475,2480,2480,2475,434
20231102,141400,2079124210,2485,2485,2485,2485,0
20231102,141300,2079124210,2485,2480,2485,2480,30
20231102,141200,2079049710,2480,2485,2485,2480,4150
20231102,141100,2068738920,2485,2485,2485,2485,10
20231102,141000,2068714070,2485,2490,2490,2485,2
20231102,140900,2068709095,2485,2485,2485,2485,0
20231102,140800,2068709095,2485,2490,2490,2485,110
20231102,140700,2068435245,2490,2490,2490,2490,1
20231102,140600,2068432755,2485,2490,2490,2485,657
20231102,140500,2066796875,2490,2490,2490,2490,0
20231102,140400,2066796875,2490,2490,2490,2490,10
20231102,140300,2066771975,2490,2490,2490,2490,1
20231102,140200,2066769485,2500,2500,2500,2500,1
20231102,140100,2066766985,2490,2495,2495,2490,756
20231102,140000,2064880805,2495,2495,2495,2495,932
20231102,135900,2062555465,2500,2495,2500,2495,8068
20231102,135800,2042410120,2490,2490,2490,2490,358
20231102,135700,2041518700,2495,2495,2495,2495,0
20231102,135600,2041518700,2495,2490,2495,2490,660
20231102,135500,2039872050,2490,2495,2495,2490,267
20231102,135400,2039207205,2495,2495,2495,2490,12
20231102,135300,2039177315,2490,2490,2490,2490,150
20231102,135200,2038803815,2490,2495,2495,2490,11
20231102,135100,2038776420,2495,2495,2495,2495,45
20231102,135000,2038664145,2490,2485,2490,2485,260
20231102,134900,2038016795,2490,2485,2490,2485,143
20231102,134800,2037660745,2485,2485,2485,2485,0
20231102,134700,2037660745,2485,2485,2485,2485,10
20231102,134600,2037635895,2485,2490,2490,2485,30
20231102,134500,2037561295,2485,2490,2490,2485,22
20231102,134400,2037506565,2495,2490,2495,2490,51
20231102,134300,2037379570,2490,2490,2490,2485,3995
20231102,134200,2027432070,2490,2490,2490,2490,100
20231102,134100,2027183070,2490,2490,2490,2490,310
20231102,134000,2026411170,2490,2490,2490,2490,2000
20231102,133900,2021431170,2490,2495,2495,2490,2112
20231102,133800,2016161780,2495,2495,2495,2490,2006
20231102,133700,2011156835,2490,2485,2490,2485,5559
20231102,133600,1997314975,2490,2480,2490,2480,10080
20231102,133500,1972316565,2490,2495,2495,2480,171
20231102,133400,1971890040,2495,2490,2495,2480,7089
20231102,133300,1954268525,2495,2480,2495,2480,3010
20231102,133200,1946771215,2475,2485,2485,2475,201
20231102,133100,1946273220,2465,2480,2480,2465,5833
20231102,133000,1931861190,2485,2480,2485,2475,2030
20231102,132900,1926834390,2475,2485,2485,2475,1336
20231102,132800,1923518245,2485,2490,2490,2485,11
20231102,132700,1923490905,2485,2485,2485,2485,202
20231102,132600,1922988935,2485,2490,2490,2485,15
20231102,132500,1922951635,2485,2485,2485,2485,10
20231102,132400,1922926785,2495,2485,2495,2485,1304
20231102,132300,1919676160,2480,2480,2480,2480,300
20231102,132200,1918932160,2485,2485,2485,2480,233
20231102,132100,1918353205,2485,2485,2485,2485,85
20231102,132000,1918141980,2485,2485,2485,2480,1154
20231102,131900,1915274340,2485,2485,2485,2480,2422
20231102,131800,1909267670,2485,2485,2485,2480,12
20231102,131700,1909237900,2485,2485,2485,2480,5
20231102,131600,1909225485,2480,2480,2490,2480,1950
20231102,131500,1904389360,2490,2480,2490,2480,4355
20231102,131400,1893588940,2490,2480,2490,2480,112
20231102,131300,1893310665,2485,2490,2490,2485,4152
20231102,131200,1882992940,2490,2490,2490,2485,3717
20231102,131100,1873737660,2495,2490,2495,2490,115
20231102,131000,1873451305,2490,2495,2495,2490,7
20231102,130900,1873433870,2495,2495,2495,2495,1
20231102,130800,1873431375,2495,2495,2495,2495,100
20231102,130700,1873181875,2495,2500,2500,2490,113
20231102,130600,1872899980,2495,2495,2500,2495,52
20231102,130500,1872770030,2495,2500,2500,2495,4
20231102,130400,1872760035,2500,2485,2500,2485,337
20231102,130300,1871922325,2500,2500,2500,2490,519
20231102,130200,1870629875,2490,2495,2500,2490,291
20231102,130100,1869904075,2500,2500,2500,2495,17
20231102,130000,1869861625,2500,2500,2500,2500,21
20231102,125900,1869809125,2500,2500,2500,2495,26
20231102,125800,1869744175,2495,2495,2495,2495,0
20231102,125700,1869744175,2495,2500,2500,2495,12
20231102,125600,1869714225,2505,2505,2505,2500,3013
20231102,125500,1862166665,2490,2490,2500,2490,12514
20231102,125400,1830881845,2500,2500,2500,2500,0
20231102,125300,1830881845,2500,2500,2500,2500,0
20231102,125200,1830881845,2500,2495,2500,2495,52
20231102,125100,1830752100,2500,2495,2500,2495,11
20231102,125000,1830724650,2500,2500,2500,2500,0
20231102,124900,1830724650,2500,2495,2500,2495,16
20231102,124800,1830684725,2500,2500,2500,2500,0
20231102,124700,1830684725,2500,2495,2500,2485,2915
20231102,124600,1823436390,2495,2490,2495,2490,824
20231102,124500,1821382465,2495,2490,2495,2490,12
20231102,124400,1821352575,2495,2495,2495,2490,13
20231102,124300,1821320195,2495,2490,2495,2490,2
20231102,124200,1821315210,2495,2490,2495,2490,1533
20231102,124100,1817498030,2495,2495,2495,2490,153
20231102,124000,1817116545,2490,2490,2495,2485,737
20231102,123900,1815281460,2490,2490,2490,2490,8
20231102,123800,1815261540,2490,2485,2490,2485,11
20231102,123700,1815234200,2490,2485,2490,2485,12
20231102,123600,1815204370,2490,2490,2490,2485,30
20231102,123500,1815129810,2485,2485,2485,2485,0
20231102,123400,1815129810,2485,2490,2490,2485,20
20231102,123300,1815080060,2485,2485,2485,2480,983
20231102,123200,1812637655,2490,2485,2490,2485,40
20231102,123100,1812538105,2490,2490,2490,2490,7
20231102,123000,1812520675,2490,2485,2490,2485,12
20231102,122900,1812490845,2490,2490,2490,2490,56
20231102,122800,1812351405,2490,2490,2490,2490,99
20231102,122700,1812104895,2485,2490,2490,2485,12
20231102,122600,1812075065,2490,2490,2490,2485,153
20231102,122500,1811694100,2490,2490,2490,2485,2554
20231102,122400,1805334690,2500,2500,2500,2495,3
20231102,122300,1805327195,2500,2495,2500,2495,114
20231102,122200,1805042745,2500,2500,2500,2500,502
20231102,122100,1803787745,2500,2500,2500,2495,12
20231102,122000,1803757795,2500,2500,2500,2500,3
20231102,121900,1803750295,2500,2500,2500,2495,19
20231102,121800,1803702845,2500,2500,2500,2495,11
20231102,121700,1803675380,2500,2495,2500,2495,431
20231102,121600,1802600020,2500,2490,2500,2490,380
20231102,121500,1801651915,2495,2495,2495,2490,71
20231102,121400,1801474820,2495,2495,2495,2495,2
20231102,121300,1801469830,2495,2490,2495,2490,33
20231102,121200,1801387645,2495,2495,2495,2495,2
20231102,121100,1801382655,2495,2495,2495,2490,13
20231102,121000,1801350270,2490,2495,2495,2490,25
20231102,120900,1801287995,2495,2490,2495,2490,13
20231102,120800,1801255610,2495,2490,2495,2490,15
20231102,120700,1801218255,2490,2495,2495,2490,37
20231102,120600,1801126120,2500,2495,2500,2495,2
20231102,120500,1801121125,2495,2495,2495,2495,1
20231102,120400,1801118630,2495,2495,2495,2495,18
20231102,120300,1801073720,2500,2500,2500,2500,1
20231102,120200,1801071220,2495,2495,2500,2485,1211
20231102,120100,1798060010,2500,2500,2500,2500,3
20231102,120000,1798052510,2500,2500,2505,2495,2403
20231102,115900,1792057005,2505,2500,2505,2500,260
20231102,115800,1791406535,2500,2505,2505,2500,17
20231102,115700,1791363965,2505,2495,2505,2485,5897
20231102,115600,1776676790,2505,2505,2505,2495,1822
20231102,115500,1772125810,2510,2510,2510,2510,6
20231102,115400,1772110750,2510,2510,2510,2495,2204
20231102,115300,1766603710,2510,2505,2510,2505,60
20231102,115200,1766453400,2510,2500,2510,2500,60
20231102,115100,1766303285,2500,2510,2510,2500,5571
20231102,115000,1752375400,2505,2515,2515,2505,3841
20231102,114900,1742739025,2515,2525,2530,2515,6018
20231102,114800,1727556280,2525,2525,2540,2525,36161
20231102,114700,1636069020,2525,2530,2530,2520,11388
20231102,114600,1607302200,2520,2505,2530,2500,90398
20231102,114500,1379580580,2500,2505,2510,2500,11291
20231102,114400,1351296615,2505,2505,2505,2505,6688
20231102,114300,1334543175,2505,2500,2505,2500,4162
20231102,114200,1324120515,2505,2505,2505,2500,2051
20231102,114100,1318984795,2500,2500,2505,2500,9159
20231102,114000,1296087190,2500,2495,2500,2495,11263
20231102,113900,1267949690,2500,2495,2500,2495,18
20231102,113800,1267904770,2495,2495,2495,2495,923
20231102,113700,1265601885,2495,2495,2495,2490,3488
20231102,113600,1256900450,2495,2495,2495,2495,1
20231102,113500,1256897955,2495,2490,2495,2490,19
20231102,113400,1256850600,2495,2490,2495,2485,282
20231102,113300,1256149705,2495,2495,2495,2490,213
20231102,113200,1255619320,2490,2490,2495,2490,453
20231102,113100,1254491340,2495,2480,2495,2480,7947
20231102,113000,1234706460,2485,2485,2490,2480,2740
20231102,112900,1227899500,2490,2485,2490,2485,1021
20231102,112800,1225357260,2490,2485,2490,2485,1927
20231102,112700,1220568660,2485,2485,2485,2485,0
20231102,112600,1220568660,2485,2480,2485,2480,425
20231102,112500,1219512645,2485,2475,2485,2475,71
20231102,112400,1219336910,2490,2480,2490,2475,5011
20231102,112300,1206874020,2480,2475,2480,2470,154
20231102,112200,1206493365,2475,2480,2480,2475,2692
20231102,112100,1199817990,2485,2485,2485,2485,31
20231102,112000,1199740955,2485,2485,2485,2480,37
20231102,111900,1199649065,2485,2485,2485,2485,745
20231102,111800,1197797740,2485,2480,2485,2480,12
20231102,111700,1197767970,2485,2485,2485,2485,2001
20231102,111600,1192795485,2480,2475,2480,2475,549
20231102,111500,1191434015,2480,2475,2480,2475,201
20231102,111400,1190936350,2475,2475,2475,2470,12
20231102,111300,1190906700,2470,2475,2475,2470,907
20231102,111200,1188665875,2470,2475,2475,2470,722
20231102,111100,1186882520,2475,2475,2475,2470,399
20231102,111000,1185895035,2475,2480,2480,2470,366
20231102,110900,1184989220,2480,2480,2480,2480,83
20231102,110800,1184783380,2480,2475,2480,2475,1001
20231102,110700,1182305855,2470,2475,2475,2470,11
20231102,110600,1182278680,2475,2475,2475,2475,2
20231102,110500,1182273730,2470,2480,2480,2470,188
20231102,110400,1181809300,2475,2480,2480,2475,3006
20231102,110300,1174369420,2480,2475,2480,2475,11
20231102,110200,1174342190,2485,2480,2485,2480,62
20231102,110100,1174188425,2480,2485,2485,2480,51
20231102,110000,1174061940,2480,2480,2480,2480,1361
20231102,105900,1170686660,2485,2485,2485,2480,489
20231102,105800,1169472815,2485,2485,2485,2485,1
20231102,105700,1169470330,2485,2485,2485,2480,1859
20231102,105600,1164852025,2490,2485,2490,2485,526
20231102,105500,1163544785,2490,2490,2490,2480,122
20231102,105400,1163242155,2485,2485,2490,2485,2097
20231102,105300,1158030385,2490,2485,2495,2485,14736
20231102,105200,1121353285,2490,2480,2490,2480,9761
20231102,105100,1097109085,2480,2470,2480,2470,3162
20231102,105000,1089273175,2475,2475,2475,2465,6173
20231102,104900,1074023105,2465,2465,2475,2465,3688
20231102,104800,1064928790,2470,2470,2470,2465,169
20231102,104700,1064511610,2470,2475,2475,2470,101
20231102,104600,1064262135,2470,2470,2475,2470,1355
20231102,104500,1060915280,2470,2475,2475,2470,497
20231102,104400,1059687610,2475,2475,2480,2475,6426
20231102,104300,1043783090,2475,2475,2475,2475,1755
20231102,104200,1039439465,2475,2465,2475,2465,2173
20231102,104100,1034073720,2470,2470,2470,2470,88
20231102,104000,1033856360,2470,2470,2470,2465,195
20231102,103900,1033374760,2470,2465,2470,2465,46
20231102,103800,1033261240,2470,2470,2470,2465,214
20231102,103700,1032732710,2470,2470,2470,2465,433
20231102,103600,1031664350,2470,2470,2475,2465,10998
20231102,103500,1004499220,2470,2465,2470,2465,4230
20231102,103400,994072015,2465,2460,2465,2455,1963
20231102,103300,989240580,2460,2455,2460,2455,3570
20231102,103200,980463905,2460,2460,2460,2455,124
20231102,103100,980159470,2455,2455,2460,2455,419
20231102,103000,979130320,2460,2455,2460,2450,536
20231102,102900,977814485,2460,2455,2460,2455,1884
20231102,102800,973189260,2455,2460,2460,2455,5697
20231102,102700,959202870,2455,2455,2455,2455,10
20231102,102600,959178320,2460,2455,2460,2450,4258
20231102,102500,948724925,2455,2455,2455,2450,12
20231102,102400,948695515,2455,2455,2455,2455,50
20231102,102300,948572765,2455,2455,2455,2450,121
20231102,102200,948275760,2455,2450,2455,2450,51
20231102,102100,948150655,2455,2445,2455,2445,4284
20231102,102000,937663830,2450,2445,2450,2445,2
20231102,101900,937658935,2450,2445,2450,2445,2783
20231102,101800,930854435,2450,2450,2450,2440,9008
20231102,101700,908853395,2445,2445,2445,2445,310
20231102,101600,908095445,2450,2450,2450,2450,1
20231102,101500,908092995,2445,2445,2450,2445,6071
20231102,101400,893249145,2445,2445,2450,2445,5
20231102,101300,893236905,2445,2445,2445,2445,11
20231102,101200,893210010,2450,2450,2450,2450,1100
20231102,101100,890515010,2450,2445,2450,2445,11
20231102,101000,890488110,2450,2450,2450,2450,506
20231102,100900,889248410,2450,2445,2450,2445,512
20231102,100800,887994060,2450,2450,2455,2450,1104
20231102,100700,885289255,2455,2450,2455,2445,512
20231102,100600,884034855,2455,2450,2455,2450,1704
20231102,100500,879860045,2450,2450,2450,2450,1
20231102,100400,879857595,2445,2440,2445,2440,1682
20231102,100300,875745230,2445,2450,2450,2445,251
20231102,100200,875131530,2445,2450,2450,2440,3488
20231102,100100,866604305,2445,2450,2450,2445,234
20231102,100000,866032165,2450,2450,2450,2445,1119
20231102,095900,863290665,2450,2445,2450,2445,2590
20231102,095800,856958105,2450,2445,2450,2445,11
20231102,095700,856931205,2450,2450,2450,2445,1933
20231102,095600,852196265,2455,2455,2455,2450,616
20231102,095500,850687050,2455,2450,2455,2450,37
20231102,095400,850596365,2455,2455,2455,2450,2687
20231102,095300,844010620,2455,2455,2455,2450,1163
20231102,095200,841156105,2455,2450,2455,2450,1542
20231102,095100,837378045,2455,2455,2455,2450,3903
20231102,095000,827815685,2455,2450,2455,2450,87
20231102,094900,827602525,2455,2455,2455,2450,1461
20231102,094800,824015870,2455,2450,2455,2450,3502
20231102,094700,815427800,2455,2455,2455,2450,2445
20231102,094600,809430325,2455,2460,2460,2455,3639
20231102,094500,800496320,2455,2460,2460,2455,21
20231102,094400,800444710,2455,2455,2455,2450,2550
20231102,094300,794184525,2455,2455,2455,2455,1
20231102,094200,794182070,2460,2450,2460,2450,103
20231102,094100,793929705,2455,2450,2455,2450,5110
20231102,094000,781385205,2455,2450,2455,2450,1283
20231102,093900,778241850,2450,2450,2455,2450,1430
20231102,093800,774738320,2455,2450,2455,2445,3498
20231102,093700,766168310,2450,2455,2455,2450,3929
20231102,093600,756542245,2450,2450,2450,2445,806
20231102,093500,754567555,2450,2455,2455,2445,170
20231102,093400,754151085,2445,2455,2455,2445,6
20231102,093300,754136385,2455,2445,2455,2445,55
20231102,093200,754001730,2450,2445,2450,2445,44
20231102,093100,753893935,2445,2450,2455,2445,1884
20231102,093000,749279425,2450,2440,2455,2440,594
20231102,092900,747827275,2445,2450,2450,2445,52
20231102,092800,747699885,2455,2450,2455,2435,13313
20231102,092700,715173305,2455,2455,2455,2450,718
20231102,092600,713412615,2450,2460,2460,2450,4598
20231102,092500,702121635,2460,2460,2460,2460,1161
20231102,092400,699265575,2455,2455,2460,2450,4480
20231102,092300,688270950,2455,2460,2460,2455,266
20231102,092200,687617115,2455,2455,2460,2455,1624
20231102,092100,683630190,2460,2465,2465,2460,4331
20231102,092000,672975910,2460,2470,2470,2460,1894
20231102,091900,668304560,2465,2460,2465,2460,848
20231102,091800,666217980,2460,2470,2470,2455,7288
20231102,091700,648291950,2470,2455,2470,2455,3932
20231102,091600,638602420,2460,2450,2460,2450,196
20231102,091500,638120480,2445,2465,2470,2445,14893
20231102,091400,601634170,2465,2465,2470,2465,898
20231102,091300,599419615,2465,2460,2465,2460,2211
20231102,091200,593977495,2460,2470,2485,2460,5501
20231102,091100,580416920,2470,2475,2490,2470,1843
20231102,091000,575844430,2480,2490,2490,2480,1075
20231102,090900,573176460,2490,2480,2495,2475,1800
20231102,090800,568712455,2480,2475,2490,2475,7210
20231102,090700,550826600,2465,2475,2480,2465,148
20231102,090600,550460695,2480,2475,2480,2460,22921
20231102,090500,493864990,2480,2475,2480,2475,6677
20231102,090400,477336845,2475,2495,2505,2470,18791
20231102,090300,430810060,2490,2515,2520,2490,32102
20231102,090200,350369235,2515,2490,2530,2490,58968
20231102,090100,202219045,2490,2485,2500,2480,26743
20231102,090000,135456130,2480,2500,2500,2480,54228