KissMeData/003530/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184000,4037052675,2840,2840,2840,2840,27419
20231114,183900,4037052675,2840,2840,2840,2840,0
20231114,183800,4037052675,2840,2840,2840,2840,0
20231114,183700,4037052675,2840,2840,2840,2840,0
20231114,183600,4037052675,2840,2840,2840,2840,0
20231114,183500,4037052675,2840,2840,2840,2840,0
20231114,183400,4037052675,2840,2840,2840,2840,0
20231114,183300,4037052675,2840,2840,2840,2840,0
20231114,183200,4037052675,2840,2840,2840,2840,0
20231114,183100,4037052675,2840,2840,2840,2840,0
20231114,183000,4037052675,2840,2840,2840,2840,0
20231114,182900,4037052675,2840,2840,2840,2840,0
20231114,182800,4037052675,2840,2840,2840,2840,0
20231114,182700,4037052675,2840,2840,2840,2840,0
20231114,182600,4037052675,2840,2840,2840,2840,0
20231114,182500,4037052675,2840,2840,2840,2840,0
20231114,182400,4037052675,2840,2840,2840,2840,0
20231114,182300,4037052675,2840,2840,2840,2840,0
20231114,182200,4037052675,2840,2840,2840,2840,0
20231114,182100,4037052675,2840,2840,2840,2840,0
20231114,182000,4037052675,2840,2840,2840,2840,0
20231114,181900,4037052675,2840,2840,2840,2840,0
20231114,181800,4037052675,2840,2840,2840,2840,0
20231114,181700,4037052675,2840,2840,2840,2840,0
20231114,181600,4037052675,2840,2840,2840,2840,0
20231114,181500,4037052675,2840,2840,2840,2840,0
20231114,181400,4037052675,2840,2840,2840,2840,0
20231114,181300,4037052675,2840,2840,2840,2840,0
20231114,181200,4037052675,2840,2840,2840,2840,0
20231114,181100,4037052675,2840,2840,2840,2840,0
20231114,181000,4037052675,2840,2840,2840,2840,27419
20231114,180900,4037052675,2840,2840,2840,2840,0
20231114,180800,4037052675,2840,2840,2840,2840,0
20231114,180700,4037052675,2840,2840,2840,2840,0
20231114,180600,4037052675,2840,2840,2840,2840,0
20231114,180500,4037052675,2840,2840,2840,2840,0
20231114,180400,4037052675,2840,2840,2840,2840,0
20231114,180300,4037052675,2840,2840,2840,2840,0
20231114,180200,4037052675,2840,2840,2840,2840,0
20231114,180100,4037052675,2840,2840,2840,2840,0
20231114,180000,4037052675,2840,2840,2840,2840,0
20231114,175900,4037052675,2840,2840,2840,2840,0
20231114,175800,4037052675,2840,2840,2840,2840,0
20231114,175700,4037052675,2840,2840,2840,2840,0
20231114,175600,4037052675,2840,2840,2840,2840,0
20231114,175500,4037052675,2840,2840,2840,2840,0
20231114,175400,4037052675,2840,2840,2840,2840,0
20231114,175300,4037052675,2840,2840,2840,2840,0
20231114,175200,4037052675,2840,2840,2840,2840,0
20231114,175100,4037052675,2840,2840,2840,2840,0
20231114,175000,4037052675,2840,2840,2840,2840,0
20231114,174900,4037052675,2840,2840,2840,2840,0
20231114,174800,4037052675,2840,2840,2840,2840,0
20231114,174700,4037052675,2840,2840,2840,2840,0
20231114,174600,4037052675,2840,2840,2840,2840,0
20231114,174500,4037052675,2840,2840,2840,2840,0
20231114,174400,4037052675,2840,2840,2840,2840,0
20231114,174300,4037052675,2840,2840,2840,2840,0
20231114,174200,4037052675,2840,2840,2840,2840,0
20231114,174100,4037052675,2840,2840,2840,2840,0
20231114,174000,4037052675,2840,2840,2840,2840,27419
20231114,173900,4037052675,2840,2840,2840,2840,0
20231114,173800,4037052675,2840,2840,2840,2840,0
20231114,173700,4037052675,2840,2840,2840,2840,0
20231114,173600,4037052675,2840,2840,2840,2840,0
20231114,173500,4037052675,2840,2840,2840,2840,0
20231114,173400,4037052675,2840,2840,2840,2840,0
20231114,173300,4037052675,2840,2840,2840,2840,0
20231114,173200,4037052675,2840,2840,2840,2840,0
20231114,173100,4037052675,2840,2840,2840,2840,0
20231114,173000,4037052675,2840,2840,2840,2840,0
20231114,172900,4037052675,2840,2840,2840,2840,0
20231114,172800,4037052675,2840,2840,2840,2840,0
20231114,172700,4037052675,2840,2840,2840,2840,0
20231114,172600,4037052675,2840,2840,2840,2840,0
20231114,172500,4037052675,2840,2840,2840,2840,0
20231114,172400,4037052675,2840,2840,2840,2840,0
20231114,172300,4037052675,2840,2840,2840,2840,0
20231114,172200,4037052675,2840,2840,2840,2840,0
20231114,172100,4037052675,2840,2840,2840,2840,0
20231114,172000,4037052675,2840,2840,2840,2840,0
20231114,171900,4037052675,2840,2840,2840,2840,0
20231114,171800,4037052675,2840,2840,2840,2840,0
20231114,171700,4037052675,2840,2840,2840,2840,0
20231114,171600,4037052675,2840,2840,2840,2840,0
20231114,171500,4037052675,2840,2840,2840,2840,0
20231114,171400,4037052675,2840,2840,2840,2840,0
20231114,171300,4037052675,2840,2840,2840,2840,0
20231114,171200,4037052675,2840,2840,2840,2840,0
20231114,171100,4037052675,2840,2840,2840,2840,0
20231114,171000,4037052675,2840,2840,2840,2840,27419
20231114,170900,4037052675,2840,2840,2840,2840,0
20231114,170800,4037052675,2840,2840,2840,2840,0
20231114,170700,4037052675,2840,2840,2840,2840,0
20231114,170600,4037052675,2840,2840,2840,2840,0
20231114,170500,4037052675,2840,2840,2840,2840,0
20231114,170400,4037052675,2840,2840,2840,2840,0
20231114,170300,4037052675,2840,2840,2840,2840,0
20231114,170200,4037052675,2840,2840,2840,2840,0
20231114,170100,4037052675,2840,2840,2840,2840,0
20231114,170000,4037052675,2840,2840,2840,2840,0
20231114,165900,4037052675,2840,2840,2840,2840,0
20231114,165800,4037052675,2840,2840,2840,2840,0
20231114,165700,4037052675,2840,2840,2840,2840,0
20231114,165600,4037052675,2840,2840,2840,2840,0
20231114,165500,4037052675,2840,2840,2840,2840,0
20231114,165400,4037052675,2840,2840,2840,2840,0
20231114,165300,4037052675,2840,2840,2840,2840,0
20231114,165200,4037052675,2840,2840,2840,2840,0
20231114,165100,4037052675,2840,2840,2840,2840,0
20231114,165000,4037052675,2840,2840,2840,2840,0
20231114,164900,4037052675,2840,2840,2840,2840,0
20231114,164800,4037052675,2840,2840,2840,2840,0
20231114,164700,4037052675,2840,2840,2840,2840,0
20231114,164600,4037052675,2840,2840,2840,2840,0
20231114,164500,4037052675,2840,2840,2840,2840,0
20231114,164400,4037052675,2840,2840,2840,2840,0
20231114,164300,4037052675,2840,2840,2840,2840,0
20231114,164200,4037052675,2840,2840,2840,2840,0
20231114,164100,4037052675,2840,2840,2840,2840,0
20231114,164000,4037052675,2840,2840,2840,2840,27419
20231114,163900,4037052675,2840,2840,2840,2840,0
20231114,163800,4037052675,2840,2840,2840,2840,0
20231114,163700,4037052675,2840,2840,2840,2840,0
20231114,163600,4037052675,2840,2840,2840,2840,0
20231114,163500,4037052675,2840,2840,2840,2840,0
20231114,163400,4037052675,2840,2840,2840,2840,0
20231114,163300,4037052675,2840,2840,2840,2840,0
20231114,163200,4037052675,2840,2840,2840,2840,0
20231114,163100,4037052675,2840,2840,2840,2840,0
20231114,163000,4037052675,2840,2840,2840,2840,0
20231114,162900,4037052675,2840,2840,2840,2840,0
20231114,162800,4037052675,2840,2840,2840,2840,0
20231114,162700,4037052675,2840,2840,2840,2840,0
20231114,162600,4037052675,2840,2840,2840,2840,0
20231114,162500,4037052675,2840,2840,2840,2840,0
20231114,162400,4037052675,2840,2840,2840,2840,0
20231114,162300,4037052675,2840,2840,2840,2840,0
20231114,162200,4037052675,2840,2840,2840,2840,0
20231114,162100,4037052675,2840,2840,2840,2840,0
20231114,162000,4037052675,2840,2840,2840,2840,0
20231114,161900,4037052675,2840,2840,2840,2840,0
20231114,161800,4037052675,2840,2840,2840,2840,0
20231114,161700,4037052675,2840,2840,2840,2840,0
20231114,161600,4037052675,2840,2840,2840,2840,0
20231114,161500,4037052675,2840,2840,2840,2840,0
20231114,161400,4037052675,2840,2840,2840,2840,0
20231114,161300,4037052675,2840,2840,2840,2840,0
20231114,161200,4037052675,2840,2840,2840,2840,0
20231114,161100,4037052675,2840,2840,2840,2840,0
20231114,161000,4037052675,2840,2840,2840,2840,27419
20231114,160900,4037052675,2840,2840,2840,2840,0
20231114,160800,4037052675,2840,2840,2840,2840,0
20231114,160700,4037052675,2840,2840,2840,2840,0
20231114,160600,4037052675,2840,2840,2840,2840,0
20231114,160500,4037052675,2840,2840,2840,2840,0
20231114,160400,4037052675,2840,2840,2840,2840,0
20231114,160300,4037052675,2840,2840,2840,2840,0
20231114,160200,4037052675,2840,2840,2840,2840,0
20231114,160100,4037052675,2840,2840,2840,2840,0
20231114,160000,4037052675,2840,2840,2840,2840,0
20231114,155900,4037052675,2840,2840,2840,2840,0
20231114,155800,4037052675,2840,2840,2840,2840,0
20231114,155700,4037052675,2840,2840,2840,2840,0
20231114,155600,4037052675,2840,2840,2840,2840,0
20231114,155500,4037052675,2840,2840,2840,2840,0
20231114,155400,4037052675,2840,2840,2840,2840,0
20231114,155300,4037052675,2840,2840,2840,2840,0
20231114,155200,4037052675,2840,2840,2840,2840,0
20231114,155100,4037052675,2840,2840,2840,2840,0
20231114,155000,4037052675,2840,2840,2840,2840,0
20231114,154900,4037052675,2840,2840,2840,2840,0
20231114,154800,4037052675,2840,2840,2840,2840,0
20231114,154700,4037052675,2840,2840,2840,2840,0
20231114,154600,4037052675,2840,2840,2840,2840,0
20231114,154500,4037052675,2840,2840,2840,2840,0
20231114,154400,4037052675,2840,2840,2840,2840,0
20231114,154300,4037052675,2840,2840,2840,2840,0
20231114,154200,4037052675,2840,2840,2840,2840,0
20231114,154100,4037052675,2840,2840,2840,2840,0
20231114,154000,4037052675,2840,2840,2840,2840,27419
20231114,153900,4037052675,2840,2840,2840,2840,0
20231114,153800,4037052675,2840,2840,2840,2840,0
20231114,153700,4037052675,2840,2840,2840,2840,0
20231114,153600,4037052675,2840,2840,2840,2840,0
20231114,153500,4037052675,2840,2840,2840,2840,0
20231114,153400,4037052675,2840,2840,2840,2840,0
20231114,153300,4037052675,2840,2840,2840,2840,0
20231114,153200,4037052675,2840,2840,2840,2840,0
20231114,153100,4037052675,2840,2840,2840,2840,0
20231114,153000,4037052675,2840,2840,2840,2840,27419
20231114,152900,3959182715,2840,2840,2840,2840,0
20231114,152800,3959182715,2840,2840,2840,2840,0
20231114,152700,3959182715,2840,2840,2840,2840,0
20231114,152600,3959182715,2840,2840,2840,2840,0
20231114,152500,3959182715,2840,2840,2840,2840,0
20231114,152400,3959182715,2840,2840,2840,2840,0
20231114,152300,3959182715,2840,2840,2840,2840,0
20231114,152200,3959182715,2840,2840,2840,2840,0
20231114,152100,3959182715,2840,2840,2840,2840,0
20231114,152000,3959182715,2840,2840,2840,2840,0
20231114,151900,3959182715,2840,2840,2840,2835,4270
20231114,151800,3947061295,2840,2835,2840,2830,5559
20231114,151700,3931314750,2835,2835,2840,2835,11269
20231114,151600,3899364940,2840,2840,2840,2835,2607
20231114,151500,3891973830,2840,2840,2840,2835,471
20231114,151400,3890636225,2835,2835,2840,2835,4242
20231114,151300,3878592215,2835,2835,2845,2835,6509
20231114,151200,3860108445,2835,2835,2835,2835,21
20231114,151100,3860048910,2835,2840,2840,2835,18858
20231114,151000,3806492230,2840,2840,2845,2840,9639
20231114,150900,3779117235,2845,2840,2845,2840,252
20231114,150800,3778400820,2840,2840,2845,2840,654
20231114,150700,3776540440,2840,2840,2840,2840,623
20231114,150600,3774771120,2845,2845,2845,2840,234
20231114,150500,3774105800,2840,2845,2845,2835,5585
20231114,150400,3758239345,2845,2840,2845,2835,305
20231114,150300,3757372820,2835,2840,2845,2835,15489
20231114,150200,3713384025,2840,2835,2840,2835,1749
20231114,150100,3708416895,2835,2835,2835,2835,569
20231114,150000,3706803780,2835,2840,2840,2835,1596
20231114,145900,3702271435,2840,2840,2840,2830,95
20231114,145800,3702001795,2835,2830,2835,2830,10090
20231114,145700,3673441085,2835,2835,2835,2835,360
20231114,145600,3672420485,2835,2835,2835,2835,5
20231114,145500,3672406310,2835,2835,2835,2830,3340
20231114,145400,3662947410,2830,2835,2835,2830,1053
20231114,145300,3659962420,2830,2835,2835,2830,1267
20231114,145200,3656374420,2835,2830,2835,2830,682
20231114,145100,3654442710,2830,2835,2835,2830,57
20231114,145000,3654281130,2835,2835,2835,2835,1501
20231114,144900,3650025795,2835,2830,2835,2830,2006
20231114,144800,3644343230,2835,2835,2840,2835,6126
20231114,144700,3626974765,2840,2840,2840,2835,1076
20231114,144600,3623919295,2840,2840,2840,2840,601
20231114,144500,3622212455,2840,2840,2840,2840,1512
20231114,144400,3617918375,2840,2840,2840,2840,2738
20231114,144300,3610142455,2835,2840,2840,2835,1805
20231114,144200,3605019825,2840,2840,2840,2840,507
20231114,144100,3603579945,2840,2840,2840,2840,3129
20231114,144000,3594693585,2840,2840,2840,2835,8874
20231114,143900,3569491500,2840,2840,2845,2840,2590
20231114,143800,3562123570,2840,2840,2840,2840,2457
20231114,143700,3555145690,2840,2840,2840,2840,1
20231114,143600,3555142850,2840,2840,2840,2840,11
20231114,143500,3555111610,2835,2835,2835,2835,0
20231114,143400,3555111610,2835,2835,2835,2835,2665
20231114,143300,3547556335,2835,2835,2835,2835,7
20231114,143200,3547536490,2835,2830,2835,2830,54
20231114,143100,3547383480,2835,2830,2835,2830,146
20231114,143000,3546969820,2835,2830,2835,2830,1295
20231114,142900,3543304960,2835,2830,2835,2830,580
20231114,142800,3541663260,2825,2835,2835,2825,403
20231114,142700,3540524085,2835,2830,2835,2830,272
20231114,142600,3539754295,2830,2830,2835,2830,1636
20231114,142500,3535124395,2830,2835,2840,2830,11330
20231114,142400,3503005265,2835,2840,2840,2835,406
20231114,142300,3501853260,2840,2840,2840,2840,1165
20231114,142200,3498544660,2845,2840,2845,2840,287
20231114,142100,3497729400,2840,2845,2845,2835,261
20231114,142000,3496988420,2840,2840,2845,2835,1771
20231114,141900,3491960320,2845,2840,2845,2840,328
20231114,141800,3491028790,2840,2840,2840,2840,100
20231114,141700,3490744790,2840,2840,2840,2840,100
20231114,141600,3490460790,2840,2835,2840,2835,2
20231114,141500,3490455115,2840,2845,2845,2840,361
20231114,141400,3489429865,2835,2845,2845,2835,307
20231114,141300,3488559225,2835,2840,2840,2835,4295
20231114,141200,3476380400,2840,2845,2845,2835,43
20231114,141100,3476258475,2850,2835,2850,2835,26150
20231114,141000,3401823310,2840,2840,2840,2840,1223
20231114,140900,3398349990,2840,2840,2840,2835,3273
20231114,140800,3389054920,2840,2845,2845,2840,496
20231114,140700,3387645915,2845,2835,2845,2835,3436
20231114,140600,3377887670,2835,2840,2840,2835,403
20231114,140500,3376744150,2840,2835,2840,2835,4288
20231114,140400,3364569180,2835,2835,2835,2835,101
20231114,140300,3364282845,2835,2835,2835,2830,602
20231114,140200,3362576675,2835,2830,2835,2830,931
20231114,140100,3359937790,2835,2830,2835,2830,267
20231114,140000,3359182100,2830,2830,2835,2830,489
20231114,135900,3357797335,2830,2835,2835,2830,1516
20231114,135800,3353499495,2830,2830,2830,2830,476
20231114,135700,3352152415,2835,2835,2835,2830,706
20231114,135600,3350154405,2835,2835,2835,2835,26
20231114,135500,3350080695,2835,2835,2835,2830,414
20231114,135400,3348907030,2835,2835,2835,2835,737
20231114,135300,3346817635,2835,2835,2835,2825,40
20231114,135200,3346704575,2835,2835,2835,2825,905
20231114,135100,3344147480,2835,2835,2835,2835,1000
20231114,135000,3341312480,2830,2830,2830,2830,2390
20231114,134900,3334548780,2835,2835,2835,2835,600
20231114,134800,3332847780,2835,2830,2835,2830,311
20231114,134700,3331967645,2835,2830,2835,2830,3018
20231114,134600,3323426615,2835,2835,2835,2835,4
20231114,134500,3323415275,2835,2830,2835,2830,488
20231114,134400,3322032005,2835,2835,2835,2835,211
20231114,134300,3321433820,2835,2830,2840,2830,2479
20231114,134200,3314407415,2840,2835,2840,2835,806
20231114,134100,3312122380,2835,2835,2835,2830,1129
20231114,134000,3308926765,2835,2835,2835,2830,414
20231114,133900,3307754375,2835,2835,2835,2830,423
20231114,133800,3306555695,2835,2835,2835,2830,1471
20231114,133700,3302392560,2835,2835,2835,2830,250
20231114,133600,3301685035,2835,2835,2835,2835,74
20231114,133500,3301475245,2835,2830,2840,2830,906
20231114,133400,3298903230,2840,2835,2840,2835,1070
20231114,133300,3295869775,2835,2835,2835,2830,116
20231114,133200,3295541415,2835,2835,2835,2830,114
20231114,133100,3295218280,2830,2835,2835,2830,307
20231114,133000,3294348035,2835,2835,2835,2830,43
20231114,132900,3294226135,2835,2835,2835,2830,1042
20231114,132800,3291277260,2835,2835,2840,2830,198
20231114,132700,3290715995,2840,2835,2840,2835,168
20231114,132600,3290239515,2840,2840,2840,2835,504
20231114,132500,3288810655,2835,2835,2835,2835,4022
20231114,132400,3277408285,2835,2835,2835,2835,100
20231114,132300,3277124785,2835,2835,2835,2830,101
20231114,132200,3276838940,2835,2835,2835,2830,104
20231114,132100,3276544600,2835,2835,2835,2830,1087
20231114,132000,3273464475,2835,2835,2835,2835,1
20231114,131900,3273461640,2830,2835,2835,2830,560
20231114,131800,3271876790,2835,2835,2835,2835,152
20231114,131700,3271445870,2835,2835,2835,2830,1803
20231114,131600,3266343365,2835,2835,2835,2830,189
20231114,131500,3265808300,2835,2835,2835,2830,1199
20231114,131400,3262414960,2835,2830,2835,2830,405
20231114,131300,3261268805,2830,2835,2835,2830,21
20231114,131200,3261209360,2835,2835,2835,2830,838
20231114,131100,3258837635,2835,2825,2835,2820,5062
20231114,131000,3244531925,2820,2825,2825,2820,2326
20231114,130900,3237972530,2825,2830,2830,2825,310
20231114,130800,3237095860,2835,2830,2835,2830,385
20231114,130700,3236006305,2830,2830,2830,2830,971
20231114,130600,3233258375,2830,2830,2830,2830,1034
20231114,130500,3230332155,2830,2830,2830,2830,41
20231114,130400,3230216125,2830,2830,2830,2820,101
20231114,130300,3229931235,2825,2830,2830,2825,10929
20231114,130200,3199052665,2830,2835,2835,2830,26
20231114,130100,3198979040,2835,2835,2835,2835,1
20231114,130000,3198976205,2835,2825,2835,2825,47
20231114,125900,3198843410,2835,2835,2835,2825,502
20231114,125800,3197425240,2835,2835,2835,2825,121
20231114,125700,3197082265,2835,2825,2835,2825,146
20231114,125600,3196669255,2825,2835,2835,2825,3705
20231114,125500,3186192030,2835,2840,2840,2830,1275
20231114,125400,3182577535,2835,2830,2835,2825,8149
20231114,125300,3159521855,2835,2835,2835,2835,1
20231114,125200,3159519020,2835,2825,2835,2825,370
20231114,125100,3158473110,2825,2825,2835,2825,255
20231114,125000,3157751735,2830,2825,2830,2825,1878
20231114,124900,3152437245,2825,2825,2825,2825,20
20231114,124800,3152380745,2830,2830,2830,2830,193
20231114,124700,3151834555,2830,2825,2830,2825,2060
20231114,124600,3146014755,2825,2825,2825,2825,1504
20231114,124500,3141765955,2825,2825,2825,2825,199
20231114,124400,3141203780,2830,2830,2830,2830,1
20231114,124300,3141200950,2825,2825,2825,2825,20
20231114,124200,3141144450,2835,2835,2835,2835,700
20231114,124100,3139159950,2835,2835,2835,2835,127
20231114,124000,3138799905,2835,2830,2835,2830,854
20231114,123900,3136380470,2835,2835,2835,2835,1
20231114,123800,3136377635,2820,2835,2840,2820,5350
20231114,123700,3121259165,2835,2840,2840,2835,89
20231114,123600,3121006845,2840,2840,2845,2840,1204
20231114,123500,3117587475,2845,2845,2845,2845,200
20231114,123400,3117018475,2845,2845,2845,2835,1560
20231114,123300,3112586975,2840,2840,2845,2835,21226
20231114,123200,3052311515,2845,2845,2850,2840,1651
20231114,123100,3047614915,2845,2845,2850,2840,5466
20231114,123000,3032076925,2845,2845,2845,2840,4101
20231114,122900,3020411835,2845,2845,2850,2840,3610
20231114,122800,3010146870,2845,2845,2845,2840,13472
20231114,122700,2971838950,2850,2850,2855,2845,10833
20231114,122600,2940971740,2855,2850,2855,2850,2892
20231114,122500,2932723180,2855,2855,2855,2850,6957
20231114,122400,2912895220,2850,2850,2855,2845,23297
20231114,122300,2846443710,2850,2835,2850,2835,20655
20231114,122200,2787648090,2835,2830,2835,2830,206
20231114,122100,2787064120,2840,2825,2840,2825,7091
20231114,122000,2766953530,2820,2825,2825,2820,352
20231114,121900,2765960885,2825,2820,2825,2820,48
20231114,121800,2765825435,2825,2825,2825,2820,2171
20231114,121700,2759702760,2820,2825,2825,2815,1427
20231114,121600,2755680100,2820,2825,2825,2820,3111
20231114,121500,2746906525,2825,2825,2830,2825,3088
20231114,121400,2738182920,2830,2835,2835,2825,3539
20231114,121300,2728164515,2835,2835,2835,2830,2684
20231114,121200,2720556375,2835,2845,2845,2835,4986
20231114,121100,2706404770,2840,2845,2845,2840,2390
20231114,121000,2699610115,2845,2830,2845,2830,4849
20231114,120900,2685848275,2840,2825,2840,2820,8065
20231114,120800,2662979835,2825,2830,2830,2820,150
20231114,120700,2662556335,2820,2825,2835,2820,88513
20231114,120600,2412510740,2835,2830,2835,2825,5137
20231114,120500,2397975515,2830,2835,2835,2825,7006
20231114,120400,2378174095,2835,2835,2840,2825,11161
20231114,120300,2346564965,2835,2825,2835,2825,6430
20231114,120200,2328350915,2830,2820,2830,2815,22494
20231114,120100,2264836610,2820,2820,2820,2815,59
20231114,120000,2264670480,2815,2815,2820,2815,364
20231114,115900,2263645810,2815,2810,2815,2810,3536
20231114,115800,2253692005,2815,2810,2815,2810,17
20231114,115700,2253644195,2810,2810,2810,2810,2065
20231114,115600,2247841545,2810,2815,2815,2810,6915
20231114,115500,2228396380,2815,2810,2815,2810,8494
20231114,115400,2204501220,2810,2810,2815,2810,34
20231114,115300,2204405550,2815,2815,2815,2810,691
20231114,115200,2202460505,2815,2810,2815,2810,1765
20231114,115100,2197492815,2815,2810,2815,2810,4044
20231114,115000,2186109775,2810,2805,2810,2805,568
20231114,114900,2184513825,2810,2805,2810,2805,2274
20231114,114800,2178123970,2810,2800,2810,2800,9239
20231114,114700,2152218600,2800,2800,2805,2795,2979
20231114,114600,2143877360,2800,2795,2800,2795,108
20231114,114500,2143574995,2795,2795,2795,2790,2537
20231114,114400,2136484460,2795,2790,2795,2790,628
20231114,114300,2134731815,2790,2790,2795,2790,1346
20231114,114200,2130973775,2795,2795,2795,2795,339
20231114,114100,2130026270,2795,2795,2795,2795,225
20231114,114000,2129397395,2795,2795,2795,2795,376
20231114,113900,2128346475,2795,2795,2795,2795,225
20231114,113800,2127717600,2795,2800,2800,2795,267
20231114,113700,2126970005,2800,2800,2800,2800,1144
20231114,113600,2123766805,2800,2800,2800,2800,355
20231114,113500,2122772805,2800,2800,2800,2800,593
20231114,113400,2121112405,2800,2800,2800,2800,11
20231114,113300,2121081605,2800,2790,2805,2790,3375
20231114,113200,2111639420,2790,2790,2790,2790,238
20231114,113100,2110975400,2790,2780,2795,2780,6122
20231114,113000,2093890230,2780,2780,2785,2780,10144
20231114,112900,2065689770,2780,2780,2790,2780,5946
20231114,112800,2049159350,2790,2785,2790,2780,4481
20231114,112700,2036701525,2780,2780,2790,2780,9188
20231114,112600,2011158525,2780,2785,2790,2780,2088
20231114,112500,2005350415,2790,2785,2790,2780,153
20231114,112400,2004924800,2785,2785,2785,2785,462
20231114,112300,2003638130,2785,2790,2790,2785,389
20231114,112200,2002552830,2790,2790,2790,2790,623
20231114,112100,2000814660,2790,2790,2790,2790,1
20231114,112000,2000811870,2800,2790,2800,2790,19
20231114,111900,2000758850,2800,2795,2800,2795,82
20231114,111800,2000529650,2800,2795,2800,2795,657
20231114,111700,1998693130,2795,2795,2795,2795,431
20231114,111600,1997488485,2790,2790,2795,2790,3215
20231114,111500,1988518625,2790,2785,2790,2780,24684
20231114,111400,1919868760,2785,2785,2790,2785,7229
20231114,111300,1899735985,2790,2790,2790,2790,41
20231114,111200,1899621595,2790,2790,2790,2790,160
20231114,111100,1899175195,2790,2790,2795,2785,466
20231114,111000,1897875130,2790,2795,2795,2790,720
20231114,110900,1895866280,2795,2795,2795,2795,1
20231114,110800,1895863485,2795,2790,2795,2790,1580
20231114,110700,1891455280,2790,2800,2800,2790,3141
20231114,110600,1882688670,2800,2800,2805,2800,6312
20231114,110500,1865015065,2785,2800,2805,2785,24258
20231114,110400,1797374005,2805,2790,2805,2790,543
20231114,110300,1795850995,2790,2810,2810,2790,6023
20231114,110200,1779000230,2800,2805,2805,2800,2668
20231114,110100,1771527890,2805,2805,2805,2805,237
20231114,110000,1770863105,2805,2805,2805,2805,142
20231114,105900,1770464795,2810,2805,2810,2805,1004
20231114,105800,1767648555,2805,2805,2805,2805,100
20231114,105700,1767368055,2805,2800,2810,2800,378
20231114,105600,1766309610,2800,2805,2805,2795,14670
20231114,105500,1725272000,2800,2805,2805,2800,644
20231114,105400,1723468595,2815,2810,2815,2800,429
20231114,105300,1722265420,2810,2805,2810,2805,876
20231114,105200,1719808110,2810,2810,2815,2805,2205
20231114,105100,1713619335,2810,2810,2810,2810,40
20231114,105000,1713506935,2810,2805,2810,2800,131
20231114,104900,1713139825,2805,2805,2810,2805,992
20231114,104800,1710357120,2810,2810,2820,2805,1567
20231114,104700,1705957145,2820,2820,2820,2820,110
20231114,104600,1705646945,2820,2820,2820,2815,138
20231114,104500,1705258310,2820,2815,2820,2815,1190
20231114,104400,1701904810,2815,2815,2815,2815,0
20231114,104300,1701904810,2815,2815,2820,2815,732
20231114,104200,1699841730,2815,2805,2825,2800,16588
20231114,104100,1653104770,2805,2805,2805,2795,5
20231114,104000,1653090765,2805,2790,2805,2790,8387
20231114,103900,1629688390,2800,2795,2800,2790,5747
20231114,103800,1613634755,2800,2800,2805,2800,3099
20231114,103700,1604957290,2800,2800,2800,2800,500
20231114,103600,1603557290,2800,2805,2805,2800,3205
20231114,103500,1594567290,2810,2800,2810,2800,189
20231114,103400,1594036810,2810,2800,2810,2800,5666
20231114,103300,1578171490,2800,2795,2800,2795,635
20231114,103200,1576395720,2795,2795,2795,2790,5274
20231114,103100,1561675340,2790,2795,2800,2790,453
20231114,103000,1560408655,2795,2795,2795,2790,716
20231114,102900,1558408520,2795,2800,2800,2790,744
20231114,102800,1556326955,2790,2795,2800,2790,3902
20231114,102700,1545432885,2795,2800,2800,2795,11
20231114,102600,1545402135,2800,2795,2800,2790,4248
20231114,102500,1533529000,2795,2800,2800,2795,16887
20231114,102400,1486326790,2800,2800,2810,2795,13152
20231114,102300,1449505675,2800,2800,2800,2795,2372
20231114,102200,1442864145,2800,2815,2815,2800,22129
20231114,102100,1380868275,2810,2805,2810,2805,4187
20231114,102000,1369110960,2805,2805,2810,2805,1482
20231114,101900,1364950770,2810,2805,2810,2805,4500
20231114,101800,1352313270,2810,2810,2810,2810,1058
20231114,101700,1349340290,2805,2810,2810,2805,1253
20231114,101600,1345819865,2810,2815,2815,2810,607
20231114,101500,1344113195,2815,2815,2815,2815,0
20231114,101400,1344113195,2815,2815,2815,2815,683
20231114,101300,1342190550,2815,2820,2820,2815,1367
20231114,101200,1338342015,2820,2815,2820,2815,143
20231114,101100,1337938820,2815,2805,2815,2805,13276
20231114,101000,1300633165,2810,2810,2810,2805,33
20231114,100900,1300540585,2805,2805,2805,2805,3068
20231114,100800,1291934845,2805,2805,2810,2800,1209
20231114,100700,1288543345,2805,2805,2805,2800,3186
20231114,100600,1279616110,2805,2810,2810,2805,9901
20231114,100500,1251843705,2810,2805,2810,2805,1095
20231114,100400,1248771920,2810,2810,2810,2805,968
20231114,100300,1246052090,2810,2810,2810,2810,3055
20231114,100200,1237467540,2810,2810,2810,2810,882
20231114,100100,1234989120,2810,2805,2810,2805,4650
20231114,100000,1221926705,2810,2805,2810,2805,815
20231114,095900,1219640340,2810,2810,2810,2810,72
20231114,095800,1219438020,2810,2810,2810,2805,5918
20231114,095700,1202818375,2815,2815,2815,2815,46
20231114,095600,1202688885,2810,2810,2815,2810,768
20231114,095500,1200530800,2810,2810,2815,2810,1778
20231114,095400,1195534570,2810,2815,2815,2810,1083
20231114,095300,1192491325,2810,2815,2815,2810,137
20231114,095200,1192105950,2810,2815,2815,2810,7906
20231114,095100,1169867450,2810,2815,2815,2810,90
20231114,095000,1169614405,2815,2795,2815,2795,9488
20231114,094900,1143019820,2795,2810,2810,2795,2394
20231114,094800,1136316845,2800,2805,2810,2795,18701
20231114,094700,1083976410,2805,2805,2805,2805,2440
20231114,094600,1077132210,2805,2815,2815,2805,8492
20231114,094500,1053287415,2815,2830,2835,2815,5129
20231114,094400,1038820020,2830,2835,2840,2830,12634
20231114,094300,1003038680,2835,2835,2835,2830,9028
20231114,094200,977445650,2835,2830,2835,2830,1581
20231114,094100,972970645,2830,2830,2830,2825,4924
20231114,094000,959035740,2830,2825,2830,2820,7479
20231114,093900,937907770,2820,2820,2825,2820,1559
20231114,093800,933510900,2825,2825,2825,2820,1000
20231114,093700,930686550,2825,2820,2825,2820,419
20231114,093600,929504920,2825,2820,2825,2820,258
20231114,093500,928776830,2820,2820,2820,2820,5290
20231114,093400,913859030,2820,2820,2825,2815,3180
20231114,093300,904891590,2820,2820,2825,2820,4753
20231114,093200,891487440,2825,2820,2825,2820,570
20231114,093100,889879040,2825,2820,2825,2815,4165
20231114,093000,878134385,2815,2810,2820,2810,8116
20231114,092900,855250575,2810,2815,2815,2810,4350
20231114,092800,843007325,2805,2815,2815,2805,554
20231114,092700,841453325,2810,2805,2810,2805,5150
20231114,092600,826997435,2805,2815,2815,2805,2495
20231114,092500,819997935,2805,2815,2815,2805,3211
20231114,092400,810964270,2815,2810,2815,2805,7963
20231114,092300,788618105,2810,2815,2815,2810,3773
20231114,092200,778014680,2815,2825,2825,2815,6927
20231114,092100,758484940,2825,2820,2825,2820,721
20231114,092000,756449630,2820,2825,2825,2820,2628
20231114,091900,749028655,2820,2820,2825,2820,1007
20231114,091800,746188845,2810,2820,2825,2810,13854
20231114,091700,707134635,2815,2825,2825,2810,835
20231114,091600,704783475,2820,2810,2820,2805,5739
20231114,091500,688663745,2815,2815,2815,2805,2454
20231114,091400,681777615,2805,2795,2810,2795,13361
20231114,091300,644309430,2795,2805,2805,2795,12288
20231114,091200,609916945,2805,2810,2810,2800,6359
20231114,091100,592069510,2810,2815,2815,2810,3356
20231114,091000,582638625,2815,2820,2825,2810,7135
20231114,090900,562543415,2820,2825,2835,2820,3502
20231114,090800,552639280,2825,2830,2830,2820,3121
20231114,090700,543829495,2830,2810,2830,2810,5615
20231114,090600,528010355,2820,2815,2820,2805,10346
20231114,090500,498936825,2810,2830,2830,2810,7262
20231114,090400,478502820,2810,2815,2830,2800,24165
20231114,090300,410483775,2815,2805,2820,2800,10417
20231114,090200,381210480,2805,2800,2815,2795,18512
20231114,090100,329317870,2800,2785,2800,2780,16231
20231114,090000,284003815,2800,2825,2825,2750,100161