KissMeData/003530/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183900,1225633640,2710,2710,2710,2710,17180
20231122,183800,1225633640,2710,2710,2710,2710,0
20231122,183700,1225633640,2710,2710,2710,2710,0
20231122,183600,1225633640,2710,2710,2710,2710,0
20231122,183500,1225633640,2710,2710,2710,2710,0
20231122,183400,1225633640,2710,2710,2710,2710,0
20231122,183300,1225633640,2710,2710,2710,2710,0
20231122,183200,1225633640,2710,2710,2710,2710,0
20231122,183100,1225633640,2710,2710,2710,2710,0
20231122,183000,1225633640,2710,2710,2710,2710,0
20231122,182900,1225633640,2710,2710,2710,2710,0
20231122,182800,1225633640,2710,2710,2710,2710,0
20231122,182700,1225633640,2710,2710,2710,2710,0
20231122,182600,1225633640,2710,2710,2710,2710,0
20231122,182500,1225633640,2710,2710,2710,2710,0
20231122,182400,1225633640,2710,2710,2710,2710,0
20231122,182300,1225633640,2710,2710,2710,2710,0
20231122,182200,1225633640,2710,2710,2710,2710,0
20231122,182100,1225633640,2710,2710,2710,2710,0
20231122,182000,1225633640,2710,2710,2710,2710,0
20231122,181900,1225633640,2710,2710,2710,2710,0
20231122,181800,1225633640,2710,2710,2710,2710,0
20231122,181700,1225633640,2710,2710,2710,2710,0
20231122,181600,1225633640,2710,2710,2710,2710,0
20231122,181500,1225633640,2710,2710,2710,2710,0
20231122,181400,1225633640,2710,2710,2710,2710,0
20231122,181300,1225633640,2710,2710,2710,2710,0
20231122,181200,1225633640,2710,2710,2710,2710,0
20231122,181100,1225633640,2710,2710,2710,2710,0
20231122,181000,1225633640,2710,2710,2710,2710,0
20231122,180900,1225633640,2710,2710,2710,2710,17180
20231122,180800,1225633640,2710,2710,2710,2710,0
20231122,180700,1225633640,2710,2710,2710,2710,0
20231122,180600,1225633640,2710,2710,2710,2710,0
20231122,180500,1225633640,2710,2710,2710,2710,0
20231122,180400,1225633640,2710,2710,2710,2710,0
20231122,180300,1225633640,2710,2710,2710,2710,0
20231122,180200,1225633640,2710,2710,2710,2710,0
20231122,180100,1225633640,2710,2710,2710,2710,0
20231122,180000,1225633640,2710,2710,2710,2710,0
20231122,175900,1225633640,2710,2710,2710,2710,0
20231122,175800,1225633640,2710,2710,2710,2710,0
20231122,175700,1225633640,2710,2710,2710,2710,0
20231122,175600,1225633640,2710,2710,2710,2710,0
20231122,175500,1225633640,2710,2710,2710,2710,0
20231122,175400,1225633640,2710,2710,2710,2710,0
20231122,175300,1225633640,2710,2710,2710,2710,0
20231122,175200,1225633640,2710,2710,2710,2710,0
20231122,175100,1225633640,2710,2710,2710,2710,0
20231122,175000,1225633640,2710,2710,2710,2710,0
20231122,174900,1225633640,2710,2710,2710,2710,0
20231122,174800,1225633640,2710,2710,2710,2710,0
20231122,174700,1225633640,2710,2710,2710,2710,0
20231122,174600,1225633640,2710,2710,2710,2710,0
20231122,174500,1225633640,2710,2710,2710,2710,0
20231122,174400,1225633640,2710,2710,2710,2710,0
20231122,174300,1225633640,2710,2710,2710,2710,0
20231122,174200,1225633640,2710,2710,2710,2710,0
20231122,174100,1225633640,2710,2710,2710,2710,0
20231122,174000,1225633640,2710,2710,2710,2710,0
20231122,173900,1225633640,2710,2710,2710,2710,17180
20231122,173800,1225633640,2710,2710,2710,2710,0
20231122,173700,1225633640,2710,2710,2710,2710,0
20231122,173600,1225633640,2710,2710,2710,2710,0
20231122,173500,1225633640,2710,2710,2710,2710,0
20231122,173400,1225633640,2710,2710,2710,2710,0
20231122,173300,1225633640,2710,2710,2710,2710,0
20231122,173200,1225633640,2710,2710,2710,2710,0
20231122,173100,1225633640,2710,2710,2710,2710,0
20231122,173000,1225633640,2710,2710,2710,2710,0
20231122,172900,1225633640,2710,2710,2710,2710,0
20231122,172800,1225633640,2710,2710,2710,2710,0
20231122,172700,1225633640,2710,2710,2710,2710,0
20231122,172600,1225633640,2710,2710,2710,2710,0
20231122,172500,1225633640,2710,2710,2710,2710,0
20231122,172400,1225633640,2710,2710,2710,2710,0
20231122,172300,1225633640,2710,2710,2710,2710,0
20231122,172200,1225633640,2710,2710,2710,2710,0
20231122,172100,1225633640,2710,2710,2710,2710,0
20231122,172000,1225633640,2710,2710,2710,2710,0
20231122,171900,1225633640,2710,2710,2710,2710,0
20231122,171800,1225633640,2710,2710,2710,2710,0
20231122,171700,1225633640,2710,2710,2710,2710,0
20231122,171600,1225633640,2710,2710,2710,2710,0
20231122,171500,1225633640,2710,2710,2710,2710,0
20231122,171400,1225633640,2710,2710,2710,2710,0
20231122,171300,1225633640,2710,2710,2710,2710,0
20231122,171200,1225633640,2710,2710,2710,2710,0
20231122,171100,1225633640,2710,2710,2710,2710,0
20231122,171000,1225633640,2710,2710,2710,2710,0
20231122,170900,1225633640,2710,2710,2710,2710,17180
20231122,170800,1225633640,2710,2710,2710,2710,0
20231122,170700,1225633640,2710,2710,2710,2710,0
20231122,170600,1225633640,2710,2710,2710,2710,0
20231122,170500,1225633640,2710,2710,2710,2710,0
20231122,170400,1225633640,2710,2710,2710,2710,0
20231122,170300,1225633640,2710,2710,2710,2710,0
20231122,170200,1225633640,2710,2710,2710,2710,0
20231122,170100,1225633640,2710,2710,2710,2710,0
20231122,170000,1225633640,2710,2710,2710,2710,0
20231122,165900,1225633640,2710,2710,2710,2710,0
20231122,165800,1225633640,2710,2710,2710,2710,0
20231122,165700,1225633640,2710,2710,2710,2710,0
20231122,165600,1225633640,2710,2710,2710,2710,0
20231122,165500,1225633640,2710,2710,2710,2710,0
20231122,165400,1225633640,2710,2710,2710,2710,0
20231122,165300,1225633640,2710,2710,2710,2710,0
20231122,165200,1225633640,2710,2710,2710,2710,0
20231122,165100,1225633640,2710,2710,2710,2710,0
20231122,165000,1225633640,2710,2710,2710,2710,0
20231122,164900,1225633640,2710,2710,2710,2710,0
20231122,164800,1225633640,2710,2710,2710,2710,0
20231122,164700,1225633640,2710,2710,2710,2710,0
20231122,164600,1225633640,2710,2710,2710,2710,0
20231122,164500,1225633640,2710,2710,2710,2710,0
20231122,164400,1225633640,2710,2710,2710,2710,0
20231122,164300,1225633640,2710,2710,2710,2710,0
20231122,164200,1225633640,2710,2710,2710,2710,0
20231122,164100,1225633640,2710,2710,2710,2710,0
20231122,164000,1225633640,2710,2710,2710,2710,0
20231122,163900,1225633640,2710,2710,2710,2710,17180
20231122,163800,1225633640,2710,2710,2710,2710,0
20231122,163700,1225633640,2710,2710,2710,2710,0
20231122,163600,1225633640,2710,2710,2710,2710,0
20231122,163500,1225633640,2710,2710,2710,2710,0
20231122,163400,1225633640,2710,2710,2710,2710,0
20231122,163300,1225633640,2710,2710,2710,2710,0
20231122,163200,1225633640,2710,2710,2710,2710,0
20231122,163100,1225633640,2710,2710,2710,2710,0
20231122,163000,1225633640,2710,2710,2710,2710,0
20231122,162900,1225633640,2710,2710,2710,2710,0
20231122,162800,1225633640,2710,2710,2710,2710,0
20231122,162700,1225633640,2710,2710,2710,2710,0
20231122,162600,1225633640,2710,2710,2710,2710,0
20231122,162500,1225633640,2710,2710,2710,2710,0
20231122,162400,1225633640,2710,2710,2710,2710,0
20231122,162300,1225633640,2710,2710,2710,2710,0
20231122,162200,1225633640,2710,2710,2710,2710,0
20231122,162100,1225633640,2710,2710,2710,2710,0
20231122,162000,1225633640,2710,2710,2710,2710,0
20231122,161900,1225633640,2710,2710,2710,2710,0
20231122,161800,1225633640,2710,2710,2710,2710,0
20231122,161700,1225633640,2710,2710,2710,2710,0
20231122,161600,1225633640,2710,2710,2710,2710,0
20231122,161500,1225633640,2710,2710,2710,2710,0
20231122,161400,1225633640,2710,2710,2710,2710,0
20231122,161300,1225633640,2710,2710,2710,2710,0
20231122,161200,1225633640,2710,2710,2710,2710,0
20231122,161100,1225633640,2710,2710,2710,2710,0
20231122,161000,1225633640,2710,2710,2710,2710,0
20231122,160900,1225633640,2710,2710,2710,2710,17180
20231122,160800,1225633640,2710,2710,2710,2710,0
20231122,160700,1225633640,2710,2710,2710,2710,0
20231122,160600,1225633640,2710,2710,2710,2710,0
20231122,160500,1225633640,2710,2710,2710,2710,0
20231122,160400,1225633640,2710,2710,2710,2710,0
20231122,160300,1225633640,2710,2710,2710,2710,0
20231122,160200,1225633640,2710,2710,2710,2710,0
20231122,160100,1225633640,2710,2710,2710,2710,0
20231122,160000,1225633640,2710,2710,2710,2710,0
20231122,155900,1225633640,2710,2710,2710,2710,0
20231122,155800,1225633640,2710,2710,2710,2710,0
20231122,155700,1225633640,2710,2710,2710,2710,0
20231122,155600,1225633640,2710,2710,2710,2710,0
20231122,155500,1225633640,2710,2710,2710,2710,0
20231122,155400,1225633640,2710,2710,2710,2710,0
20231122,155300,1225633640,2710,2710,2710,2710,0
20231122,155200,1225633640,2710,2710,2710,2710,0
20231122,155100,1225633640,2710,2710,2710,2710,0
20231122,155000,1225633640,2710,2710,2710,2710,0
20231122,154900,1225633640,2710,2710,2710,2710,0
20231122,154800,1225633640,2710,2710,2710,2710,0
20231122,154700,1225633640,2710,2710,2710,2710,0
20231122,154600,1225633640,2710,2710,2710,2710,0
20231122,154500,1225633640,2710,2710,2710,2710,0
20231122,154400,1225633640,2710,2710,2710,2710,0
20231122,154300,1225633640,2710,2710,2710,2710,0
20231122,154200,1225633640,2710,2710,2710,2710,0
20231122,154100,1225633640,2710,2710,2710,2710,0
20231122,154000,1225633640,2710,2710,2710,2710,0
20231122,153900,1225633640,2710,2710,2710,2710,17180
20231122,153800,1225633640,2710,2710,2710,2710,0
20231122,153700,1225633640,2710,2710,2710,2710,0
20231122,153600,1225633640,2710,2710,2710,2710,0
20231122,153500,1225633640,2710,2710,2710,2710,0
20231122,153400,1225633640,2710,2710,2710,2710,0
20231122,153300,1225633640,2710,2710,2710,2710,0
20231122,153200,1225633640,2710,2710,2710,2710,0
20231122,153100,1225633640,2710,2710,2710,2710,0
20231122,153000,1225633640,2710,2710,2710,2710,17180
20231122,152900,1179075840,2710,2710,2710,2710,0
20231122,152800,1179075840,2710,2710,2710,2710,0
20231122,152700,1179075840,2710,2710,2710,2710,0
20231122,152600,1179075840,2710,2710,2710,2710,0
20231122,152500,1179075840,2710,2710,2710,2710,0
20231122,152400,1179075840,2710,2710,2710,2710,0
20231122,152300,1179075840,2710,2710,2710,2710,0
20231122,152200,1179075840,2710,2710,2710,2710,0
20231122,152100,1179075840,2710,2710,2710,2710,0
20231122,152000,1179075840,2710,2710,2710,2710,0
20231122,151900,1179075840,2710,2710,2710,2710,1939
20231122,151800,1173821150,2710,2710,2710,2705,314
20231122,151700,1172971460,2705,2700,2710,2700,1038
20231122,151600,1170163670,2705,2700,2705,2695,3511
20231122,151500,1160678985,2695,2695,2705,2695,2799
20231122,151400,1153122480,2700,2700,2700,2695,140
20231122,151300,1152744575,2695,2695,2700,2695,335
20231122,151200,1151841740,2695,2700,2700,2695,627
20231122,151100,1150149360,2705,2700,2705,2700,572
20231122,151000,1148604645,2700,2705,2705,2700,16
20231122,150900,1148561420,2700,2700,2705,2700,109
20231122,150800,1148267095,2700,2700,2705,2700,221
20231122,150700,1147670345,2705,2700,2705,2700,20
20231122,150600,1147616295,2700,2700,2700,2700,209
20231122,150500,1147051995,2700,2700,2705,2700,10311
20231122,150400,1119212285,2700,2700,2705,2700,573
20231122,150300,1117664870,2705,2700,2705,2700,5803
20231122,150200,1101991885,2700,2705,2705,2700,419
20231122,150100,1100858540,2705,2705,2705,2705,1010
20231122,150000,1098126490,2705,2705,2705,2705,515
20231122,145900,1096733415,2710,2705,2710,2705,158
20231122,145800,1096305715,2710,2710,2710,2710,0
20231122,145700,1096305715,2710,2710,2710,2710,100
20231122,145600,1096034715,2710,2705,2710,2705,262
20231122,145500,1095325690,2705,2705,2705,2705,1
20231122,145400,1095322985,2705,2705,2705,2705,5084
20231122,145300,1081570765,2705,2705,2705,2705,0
20231122,145200,1081570765,2705,2705,2705,2700,364
20231122,145100,1080587615,2705,2705,2705,2700,62
20231122,145000,1080420205,2700,2700,2700,2700,210
20231122,144900,1079853205,2705,2700,2705,2700,1894
20231122,144800,1074738955,2700,2695,2700,2695,200
20231122,144700,1074199950,2695,2695,2695,2695,96
20231122,144600,1073941230,2700,2700,2700,2700,13
20231122,144500,1073906130,2700,2700,2700,2700,62
20231122,144400,1073738730,2695,2695,2695,2695,198
20231122,144300,1073205120,2700,2700,2700,2700,169
20231122,144200,1072748820,2705,2705,2705,2705,317
20231122,144100,1071891335,2700,2700,2700,2700,265
20231122,144000,1071175835,2700,2695,2700,2695,705
20231122,143900,1069272585,2695,2700,2700,2695,277
20231122,143800,1068525925,2700,2700,2705,2695,2061
20231122,143700,1062962215,2700,2700,2700,2700,620
20231122,143600,1061288215,2700,2705,2705,2700,708
20231122,143500,1059376565,2705,2700,2705,2700,398
20231122,143400,1058301955,2705,2705,2705,2705,63
20231122,143300,1058131540,2705,2700,2705,2700,201
20231122,143200,1057588835,2700,2700,2700,2700,199
20231122,143100,1057051535,2705,2700,2705,2700,116
20231122,143000,1056738045,2705,2695,2705,2695,498
20231122,142900,1055393705,2695,2700,2700,2695,492
20231122,142800,1054066740,2695,2695,2700,2695,1134
20231122,142700,1051010565,2700,2700,2705,2695,850
20231122,142600,1048717015,2695,2695,2700,2695,2737
20231122,142500,1041340795,2695,2700,2700,2695,409
20231122,142400,1040238420,2695,2705,2705,2695,1327
20231122,142300,1036656750,2700,2700,2705,2700,822
20231122,142200,1034437040,2700,2705,2705,2700,481
20231122,142100,1033138335,2700,2700,2705,2700,706
20231122,142000,1031232125,2700,2705,2705,2700,431
20231122,141900,1030068395,2700,2700,2705,2700,417
20231122,141800,1028942485,2700,2700,2705,2700,430
20231122,141700,1027781480,2700,2700,2705,2700,701
20231122,141600,1025888325,2700,2700,2705,2700,994
20231122,141500,1023201675,2700,2695,2700,2695,418
20231122,141400,1022073745,2700,2700,2705,2700,1497
20231122,141300,1018031835,2700,2700,2705,2700,667
20231122,141200,1016230625,2700,2695,2700,2695,425
20231122,141100,1015084545,2695,2705,2705,2695,1480
20231122,141000,1011089595,2705,2705,2705,2695,439
20231122,140900,1009905770,2695,2695,2700,2695,628
20231122,140800,1008213205,2695,2700,2705,2695,2112
20231122,140700,1002512220,2695,2705,2705,2695,420
20231122,140600,1001379675,2700,2700,2705,2695,1282
20231122,140500,997919555,2700,2695,2700,2695,644
20231122,140400,996183845,2700,2700,2700,2695,435
20231122,140300,995011495,2695,2695,2700,2695,440
20231122,140200,993825550,2695,2700,2700,2695,548
20231122,140100,992348105,2700,2700,2700,2695,549
20231122,140000,990867445,2700,2700,2700,2695,407
20231122,135900,989769945,2700,2700,2705,2700,430
20231122,135800,988608935,2705,2705,2705,2695,437
20231122,135700,987431180,2700,2695,2705,2695,4111
20231122,135600,976351380,2700,2700,2700,2695,448
20231122,135500,975143905,2700,2700,2700,2695,482
20231122,135400,973844585,2700,2700,2700,2695,438
20231122,135300,972664155,2700,2695,2700,2695,608
20231122,135200,971025575,2700,2705,2705,2695,2223
20231122,135100,965025600,2700,2700,2705,2695,872
20231122,135000,962671640,2700,2705,2705,2700,398
20231122,134900,961596745,2705,2700,2705,2700,2614
20231122,134800,954538910,2705,2705,2705,2700,433
20231122,134700,953369790,2700,2700,2705,2700,573
20231122,134600,951822360,2705,2705,2705,2700,728
20231122,134500,949856720,2700,2700,2705,2700,622
20231122,134400,948177305,2705,2705,2705,2695,525
20231122,134300,946761890,2695,2700,2705,2695,694
20231122,134200,944889545,2705,2700,2705,2700,623
20231122,134100,943207430,2700,2700,2705,2695,1166
20231122,134000,940060625,2700,2695,2700,2695,437
20231122,133900,938882895,2700,2695,2700,2695,1856
20231122,133800,933880955,2700,2700,2700,2695,633
20231122,133700,932174990,2700,2690,2700,2690,520
20231122,133600,930774215,2695,2695,2695,2690,372
20231122,133500,929773080,2700,2695,2700,2690,1254
20231122,133400,926398550,2700,2695,2700,2695,690
20231122,133300,924538675,2700,2695,2700,2695,423
20231122,133200,923398640,2700,2695,2700,2695,435
20231122,133100,922226295,2700,2695,2700,2690,1987
20231122,133000,916871960,2700,2700,2700,2695,516
20231122,132900,915481155,2705,2695,2705,2695,414
20231122,132800,914365385,2705,2700,2705,2695,1120
20231122,132700,911346945,2700,2695,2700,2695,422
20231122,132600,910209640,2700,2695,2705,2695,755
20231122,132500,908173935,2705,2695,2705,2695,490
20231122,132400,906852910,2700,2700,2705,2695,429
20231122,132300,905695915,2705,2700,2705,2700,276
20231122,132200,904950700,2705,2705,2705,2700,202
20231122,132100,904405280,2705,2705,2705,2705,68
20231122,132000,904221340,2705,2705,2705,2705,49
20231122,131900,904088795,2705,2705,2705,2705,3
20231122,131800,904080680,2705,2705,2710,2700,275
20231122,131700,903337780,2705,2705,2710,2705,3521
20231122,131600,893813380,2705,2705,2705,2705,7
20231122,131500,893794445,2705,2705,2705,2705,10
20231122,131400,893767395,2700,2705,2705,2700,206
20231122,131300,893211160,2705,2705,2705,2705,113
20231122,131200,892905495,2705,2705,2705,2705,16
20231122,131100,892862215,2705,2700,2705,2700,248
20231122,131000,892192360,2700,2705,2705,2700,186
20231122,130900,891689515,2705,2705,2705,2700,196
20231122,130800,891159815,2705,2700,2705,2700,124
20231122,130700,890825010,2705,2700,2705,2695,251
20231122,130600,890148300,2700,2700,2700,2690,3002
20231122,130500,882068655,2700,2700,2700,2700,51
20231122,130400,881930955,2700,2700,2700,2700,3
20231122,130300,881922855,2700,2695,2700,2695,1389
20231122,130200,878173545,2700,2700,2700,2700,1
20231122,130100,878170845,2700,2695,2700,2695,155
20231122,130000,877752795,2700,2700,2700,2700,0
20231122,125900,877752795,2700,2700,2700,2695,574
20231122,125800,876205840,2700,2695,2700,2695,919
20231122,125700,873729125,2695,2695,2695,2690,379
20231122,125600,872707730,2695,2695,2695,2695,371
20231122,125500,871707885,2695,2690,2695,2690,199
20231122,125400,871172570,2695,2695,2695,2695,1103
20231122,125300,868199985,2695,2695,2695,2690,202
20231122,125200,867656595,2695,2700,2700,2690,24
20231122,125100,867591905,2700,2700,2700,2695,279
20231122,125000,866839680,2700,2700,2700,2700,2
20231122,124900,866834280,2700,2695,2700,2695,61
20231122,124800,866669880,2700,2695,2700,2695,3
20231122,124700,866661790,2695,2700,2700,2690,2302
20231122,124600,860459380,2700,2700,2700,2700,1
20231122,124500,860456680,2700,2700,2700,2695,5
20231122,124400,860443195,2695,2700,2700,2695,849
20231122,124300,858155135,2700,2700,2700,2695,264
20231122,124200,857443330,2700,2700,2700,2700,4
20231122,124100,857432530,2700,2700,2700,2700,3
20231122,124000,857424430,2700,2700,2700,2700,34
20231122,123900,857332630,2700,2700,2700,2700,10
20231122,123800,857305630,2705,2705,2705,2700,5
20231122,123700,857292110,2705,2705,2705,2695,17
20231122,123600,857246275,2695,2700,2705,2695,291
20231122,123500,856460665,2695,2695,2695,2695,198
20231122,123400,855927055,2700,2700,2700,2700,0
20231122,123300,855927055,2700,2700,2700,2700,63
20231122,123200,855756955,2695,2695,2695,2695,0
20231122,123100,855756955,2695,2700,2700,2695,199
20231122,123000,855220645,2700,2700,2700,2700,1
20231122,122900,855217945,2700,2700,2700,2700,102
20231122,122800,854942545,2700,2700,2700,2700,51
20231122,122700,854804845,2705,2705,2705,2705,378
20231122,122600,853782355,2705,2705,2705,2705,0
20231122,122500,853782355,2705,2705,2705,2705,1
20231122,122400,853779650,2705,2705,2705,2695,202
20231122,122300,853235220,2695,2700,2700,2695,1601
20231122,122200,848920520,2705,2700,2705,2700,63
20231122,122100,848750415,2700,2705,2705,2700,325
20231122,122000,847872890,2705,2700,2705,2700,215
20231122,121900,847292305,2705,2705,2705,2705,2
20231122,121800,847286895,2705,2705,2705,2705,66
20231122,121700,847108365,2705,2705,2705,2705,1
20231122,121600,847105660,2700,2700,2700,2700,198
20231122,121500,846571060,2705,2705,2705,2705,1
20231122,121400,846568355,2700,2700,2700,2700,0
20231122,121300,846568355,2700,2700,2700,2700,91
20231122,121200,846322655,2700,2700,2700,2700,655
20231122,121100,844554155,2700,2700,2700,2700,50
20231122,121000,844419155,2705,2705,2705,2700,263
20231122,120900,843709040,2705,2705,2705,2705,1
20231122,120800,843706335,2705,2700,2705,2700,199
20231122,120700,843169030,2705,2705,2705,2705,72
20231122,120600,842974270,2705,2705,2705,2705,102
20231122,120500,842698360,2705,2705,2705,2700,1002
20231122,120400,839992950,2700,2705,2705,2700,699
20231122,120300,838105645,2700,2700,2700,2700,3200
20231122,120200,829465645,2700,2700,2700,2700,64
20231122,120100,829292845,2700,2700,2700,2700,3
20231122,120000,829284745,2700,2700,2700,2690,300
20231122,115900,828477690,2700,2700,2700,2700,1
20231122,115800,828474990,2700,2690,2700,2690,122
20231122,115700,828146645,2695,2700,2700,2695,2
20231122,115600,828141250,2690,2690,2690,2690,199
20231122,115500,827605940,2700,2700,2700,2700,1
20231122,115400,827603240,2695,2685,2695,2685,821
20231122,115300,825394745,2700,2690,2700,2685,17680
20231122,115200,777901730,2690,2700,2700,2690,97
20231122,115100,777640790,2690,2690,2690,2690,424
20231122,115000,776500230,2690,2690,2700,2690,910
20231122,114900,774052320,2695,2690,2695,2690,842
20231122,114800,771787335,2695,2700,2700,2695,1229
20231122,114700,768475130,2700,2695,2700,2695,529
20231122,114600,767049160,2700,2700,2700,2700,62
20231122,114500,766881760,2700,2695,2700,2695,1070
20231122,114400,763998100,2700,2700,2700,2700,1
20231122,114300,763995400,2700,2700,2700,2700,238
20231122,114200,763352800,2700,2705,2705,2700,60
20231122,114100,763190750,2705,2705,2705,2700,201
20231122,114000,762648040,2700,2700,2700,2700,1000
20231122,113900,759948040,2700,2695,2700,2695,4942
20231122,113800,746604705,2695,2695,2695,2695,49
20231122,113700,746472650,2695,2700,2700,2695,272
20231122,113600,745739300,2700,2700,2700,2695,1724
20231122,113500,741093105,2695,2690,2695,2690,3852
20231122,113400,730713165,2690,2690,2690,2690,21
20231122,113300,730656675,2690,2685,2690,2685,219
20231122,113200,730068555,2690,2690,2690,2690,558
20231122,113100,728567535,2695,2695,2695,2695,64
20231122,113000,728395055,2695,2695,2695,2695,0
20231122,112900,728395055,2695,2690,2695,2690,199
20231122,112800,727859740,2690,2690,2690,2690,35
20231122,112700,727765590,2695,2690,2695,2690,201
20231122,112600,727224895,2690,2690,2690,2690,158
20231122,112500,726799875,2690,2690,2690,2690,378
20231122,112400,725783055,2690,2685,2690,2685,35
20231122,112300,725688910,2690,2690,2690,2690,1
20231122,112200,725686220,2685,2685,2685,2685,6
20231122,112100,725670110,2685,2690,2690,2685,301
20231122,112000,724861890,2685,2685,2685,2680,650
20231122,111900,723118265,2685,2685,2685,2685,350
20231122,111800,722178515,2685,2685,2685,2685,13
20231122,111700,722143610,2685,2685,2685,2685,198
20231122,111600,721611980,2690,2690,2690,2690,0
20231122,111500,721611980,2690,2690,2690,2690,348
20231122,111400,720675860,2690,2680,2690,2680,698
20231122,111300,718800220,2690,2680,2690,2680,375
20231122,111200,717795070,2680,2680,2680,2680,1017
20231122,111100,715069510,2680,2680,2680,2680,1029
20231122,111000,712311790,2680,2690,2690,2675,30388
20231122,110900,630863600,2690,2690,2690,2690,2205
20231122,110800,624932150,2695,2695,2695,2695,1
20231122,110700,624929455,2695,2695,2695,2690,587
20231122,110600,623350370,2690,2700,2700,2690,797
20231122,110500,621203635,2700,2700,2700,2695,113
20231122,110400,620898785,2695,2695,2695,2695,0
20231122,110300,620898785,2695,2695,2695,2695,97
20231122,110200,620637370,2700,2695,2700,2695,260
20231122,110100,619936360,2700,2700,2700,2700,1
20231122,110000,619933660,2695,2695,2695,2695,0
20231122,105900,619933660,2695,2700,2700,2695,572
20231122,105800,618391760,2700,2695,2700,2695,1340
20231122,105700,614774800,2700,2695,2700,2695,2049
20231122,105600,609252735,2700,2700,2700,2700,25
20231122,105500,609185235,2700,2700,2700,2695,180
20231122,105400,608699715,2695,2700,2700,2695,451
20231122,105300,607484260,2700,2700,2700,2690,402
20231122,105200,606402860,2700,2695,2700,2690,3002
20231122,105100,598327010,2700,2700,2700,2695,1065
20231122,105000,595456560,2700,2695,2700,2695,199
20231122,104900,594920250,2700,2700,2700,2695,170
20231122,104800,594461730,2700,2700,2700,2700,0
20231122,104700,594461730,2700,2700,2700,2700,1
20231122,104600,594459030,2700,2695,2700,2695,250
20231122,104500,593785270,2700,2700,2700,2700,1
20231122,104400,593782570,2695,2690,2695,2690,1157
20231122,104300,590669935,2695,2695,2695,2695,2
20231122,104200,590664545,2690,2695,2695,2690,265
20231122,104100,589951360,2695,2695,2695,2695,1
20231122,104000,589948665,2695,2695,2695,2695,1
20231122,103900,589945970,2690,2690,2695,2690,228
20231122,103800,589332645,2695,2695,2695,2695,204
20231122,103700,588782865,2695,2695,2695,2695,123
20231122,103600,588451380,2695,2695,2695,2690,26
20231122,103500,588381410,2690,2690,2690,2690,298
20231122,103400,587579790,2695,2695,2695,2695,1
20231122,103300,587577095,2695,2695,2695,2695,1
20231122,103200,587574400,2695,2700,2700,2695,338
20231122,103100,586663250,2695,2690,2695,2690,740
20231122,103000,584670850,2695,2695,2695,2695,2501
20231122,102900,577930655,2690,2690,2690,2690,0
20231122,102800,577930655,2690,2690,2690,2690,1119
20231122,102700,574920545,2695,2690,2695,2690,960
20231122,102600,572334335,2695,2690,2695,2690,157
20231122,102500,571912000,2695,2695,2695,2690,156
20231122,102400,571492305,2690,2695,2695,2690,64
20231122,102300,571319830,2690,2695,2695,2690,400
20231122,102200,570242825,2695,2690,2695,2690,561
20231122,102100,568733730,2695,2690,2695,2690,451
20231122,102000,567520535,2690,2695,2695,2690,512
20231122,101900,566143245,2695,2690,2695,2690,1274
20231122,101800,562715855,2695,2695,2695,2695,76
20231122,101700,562511035,2695,2695,2695,2690,1006
20231122,101600,559804870,2700,2700,2700,2700,1105
20231122,101500,556821370,2700,2695,2700,2690,308
20231122,101400,555992290,2695,2695,2695,2695,634
20231122,101300,554283660,2695,2690,2695,2690,313
20231122,101200,553441685,2690,2690,2690,2690,2
20231122,101100,553436305,2690,2690,2690,2685,262
20231122,101000,552732515,2690,2690,2690,2690,4
20231122,100900,552721755,2690,2690,2690,2690,1
20231122,100800,552719065,2690,2690,2690,2685,730
20231122,100700,550757865,2695,2695,2695,2690,263
20231122,100600,550050075,2695,2690,2695,2690,5
20231122,100500,550036615,2690,2690,2695,2685,1687
20231122,100400,545498635,2690,2695,2695,2690,162
20231122,100300,545062820,2690,2695,2695,2690,204
20231122,100200,544514055,2695,2690,2700,2690,1138
20231122,100100,541447235,2695,2690,2695,2690,101
20231122,100000,541175430,2690,2685,2690,2680,5743
20231122,095900,525780650,2690,2695,2695,2690,2
20231122,095800,525775265,2695,2695,2695,2695,2
20231122,095700,525769875,2695,2695,2695,2675,37456
20231122,095600,425275400,2695,2690,2695,2690,200
20231122,095500,424737390,2695,2695,2695,2695,1
20231122,095400,424734695,2695,2695,2695,2695,138
20231122,095300,424362785,2695,2695,2695,2690,204
20231122,095200,423814005,2690,2685,2690,2685,679
20231122,095100,421988490,2690,2690,2690,2690,2
20231122,095000,421983110,2690,2690,2690,2690,1
20231122,094900,421980420,2690,2690,2690,2685,323
20231122,094800,421112105,2685,2685,2685,2685,829
20231122,094700,418886240,2685,2690,2690,2685,3153
20231122,094600,410411135,2690,2690,2690,2690,84
20231122,094500,410185175,2685,2685,2685,2685,1975
20231122,094400,404882300,2695,2690,2695,2685,779
20231122,094300,402786980,2695,2695,2695,2690,146
20231122,094200,402394015,2695,2695,2695,2695,1010
20231122,094100,399672065,2695,2690,2695,2690,72
20231122,094000,399478075,2695,2700,2700,2695,295
20231122,093900,398683040,2700,2700,2700,2700,0
20231122,093800,398683040,2700,2695,2700,2690,34
20231122,093700,398591495,2695,2695,2700,2695,99
20231122,093600,398324375,2695,2695,2695,2695,100
20231122,093500,398054875,2700,2700,2700,2700,1118
20231122,093400,395036275,2700,2695,2700,2695,426
20231122,093300,393888200,2695,2695,2695,2695,63
20231122,093200,393718415,2695,2695,2695,2695,1009
20231122,093100,390999160,2695,2695,2695,2695,47
20231122,093000,390872495,2695,2705,2705,2690,4153
20231122,092900,379695800,2705,2700,2705,2700,3928
20231122,092800,369090170,2705,2705,2705,2700,12
20231122,092700,369057735,2685,2700,2700,2685,15861
20231122,092600,326333395,2695,2695,2695,2685,4740
20231122,092500,313602305,2695,2700,2700,2695,12
20231122,092400,313569920,2700,2700,2700,2690,9
20231122,092300,313545660,2700,2700,2700,2690,64
20231122,092200,313372930,2700,2695,2700,2690,1881
20231122,092100,308310155,2700,2695,2700,2695,290
20231122,092000,307528590,2700,2705,2710,2700,145
20231122,091900,307136550,2700,2695,2700,2695,3170
20231122,091800,298583360,2695,2695,2695,2690,337
20231122,091700,297675645,2695,2690,2695,2690,154
20231122,091600,297260620,2695,2690,2695,2690,3146
20231122,091500,288797875,2690,2680,2690,2680,422
20231122,091400,287663500,2685,2685,2685,2680,5793
20231122,091300,272123675,2685,2685,2685,2680,2096
20231122,091200,266500915,2685,2685,2685,2680,15
20231122,091100,266460665,2680,2680,2680,2675,3289
20231122,091000,257651145,2685,2685,2685,2675,938
20231122,090900,255135455,2680,2680,2685,2680,7270
20231122,090800,235646835,2685,2685,2690,2685,24331
20231122,090700,170317975,2685,2685,2690,2680,4752
20231122,090600,157577085,2690,2690,2690,2685,562
20231122,090500,156065830,2690,2690,2690,2685,3432
20231122,090400,146834295,2690,2675,2690,2675,3819
20231122,090300,136599535,2675,2675,2680,2670,7750
20231122,090200,115901380,2675,2675,2680,2670,6881
20231122,090100,97516935,2670,2680,2680,2670,8054
20231122,090000,75979515,2680,2675,2680,2670,28095