KissMeData/003530/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184000,3392270445,2795,2795,2795,2795,33102
20231127,183900,3392270445,2795,2795,2795,2795,0
20231127,183800,3392270445,2795,2795,2795,2795,0
20231127,183700,3392270445,2795,2795,2795,2795,0
20231127,183600,3392270445,2795,2795,2795,2795,0
20231127,183500,3392270445,2795,2795,2795,2795,0
20231127,183400,3392270445,2795,2795,2795,2795,0
20231127,183300,3392270445,2795,2795,2795,2795,0
20231127,183200,3392270445,2795,2795,2795,2795,0
20231127,183100,3392270445,2795,2795,2795,2795,0
20231127,183000,3392270445,2795,2795,2795,2795,0
20231127,182900,3392270445,2795,2795,2795,2795,0
20231127,182800,3392270445,2795,2795,2795,2795,0
20231127,182700,3392270445,2795,2795,2795,2795,0
20231127,182600,3392270445,2795,2795,2795,2795,0
20231127,182500,3392270445,2795,2795,2795,2795,0
20231127,182400,3392270445,2795,2795,2795,2795,0
20231127,182300,3392270445,2795,2795,2795,2795,0
20231127,182200,3392270445,2795,2795,2795,2795,0
20231127,182100,3392270445,2795,2795,2795,2795,0
20231127,182000,3392270445,2795,2795,2795,2795,0
20231127,181900,3392270445,2795,2795,2795,2795,0
20231127,181800,3392270445,2795,2795,2795,2795,0
20231127,181700,3392270445,2795,2795,2795,2795,0
20231127,181600,3392270445,2795,2795,2795,2795,0
20231127,181500,3392270445,2795,2795,2795,2795,0
20231127,181400,3392270445,2795,2795,2795,2795,0
20231127,181300,3392270445,2795,2795,2795,2795,0
20231127,181200,3392270445,2795,2795,2795,2795,0
20231127,181100,3392270445,2795,2795,2795,2795,0
20231127,181000,3392270445,2795,2795,2795,2795,33102
20231127,180900,3392270445,2795,2795,2795,2795,0
20231127,180800,3392270445,2795,2795,2795,2795,0
20231127,180700,3392270445,2795,2795,2795,2795,0
20231127,180600,3392270445,2795,2795,2795,2795,0
20231127,180500,3392270445,2795,2795,2795,2795,0
20231127,180400,3392270445,2795,2795,2795,2795,0
20231127,180300,3392270445,2795,2795,2795,2795,0
20231127,180200,3392270445,2795,2795,2795,2795,0
20231127,180100,3392270445,2795,2795,2795,2795,0
20231127,180000,3392270445,2795,2795,2795,2795,0
20231127,175900,3392270445,2795,2795,2795,2795,0
20231127,175800,3392270445,2795,2795,2795,2795,0
20231127,175700,3392270445,2795,2795,2795,2795,0
20231127,175600,3392270445,2795,2795,2795,2795,0
20231127,175500,3392270445,2795,2795,2795,2795,0
20231127,175400,3392270445,2795,2795,2795,2795,0
20231127,175300,3392270445,2795,2795,2795,2795,0
20231127,175200,3392270445,2795,2795,2795,2795,0
20231127,175100,3392270445,2795,2795,2795,2795,0
20231127,175000,3392270445,2795,2795,2795,2795,0
20231127,174900,3392270445,2795,2795,2795,2795,0
20231127,174800,3392270445,2795,2795,2795,2795,0
20231127,174700,3392270445,2795,2795,2795,2795,0
20231127,174600,3392270445,2795,2795,2795,2795,0
20231127,174500,3392270445,2795,2795,2795,2795,0
20231127,174400,3392270445,2795,2795,2795,2795,0
20231127,174300,3392270445,2795,2795,2795,2795,0
20231127,174200,3392270445,2795,2795,2795,2795,0
20231127,174100,3392270445,2795,2795,2795,2795,0
20231127,174000,3392270445,2795,2795,2795,2795,33102
20231127,173900,3392270445,2795,2795,2795,2795,0
20231127,173800,3392270445,2795,2795,2795,2795,0
20231127,173700,3392270445,2795,2795,2795,2795,0
20231127,173600,3392270445,2795,2795,2795,2795,0
20231127,173500,3392270445,2795,2795,2795,2795,0
20231127,173400,3392270445,2795,2795,2795,2795,0
20231127,173300,3392270445,2795,2795,2795,2795,0
20231127,173200,3392270445,2795,2795,2795,2795,0
20231127,173100,3392270445,2795,2795,2795,2795,0
20231127,173000,3392270445,2795,2795,2795,2795,0
20231127,172900,3392270445,2795,2795,2795,2795,0
20231127,172800,3392270445,2795,2795,2795,2795,0
20231127,172700,3392270445,2795,2795,2795,2795,0
20231127,172600,3392270445,2795,2795,2795,2795,0
20231127,172500,3392270445,2795,2795,2795,2795,0
20231127,172400,3392270445,2795,2795,2795,2795,0
20231127,172300,3392270445,2795,2795,2795,2795,0
20231127,172200,3392270445,2795,2795,2795,2795,0
20231127,172100,3392270445,2795,2795,2795,2795,0
20231127,172000,3392270445,2795,2795,2795,2795,0
20231127,171900,3392270445,2795,2795,2795,2795,0
20231127,171800,3392270445,2795,2795,2795,2795,0
20231127,171700,3392270445,2795,2795,2795,2795,0
20231127,171600,3392270445,2795,2795,2795,2795,0
20231127,171500,3392270445,2795,2795,2795,2795,0
20231127,171400,3392270445,2795,2795,2795,2795,0
20231127,171300,3392270445,2795,2795,2795,2795,0
20231127,171200,3392270445,2795,2795,2795,2795,0
20231127,171100,3392270445,2795,2795,2795,2795,0
20231127,171000,3392270445,2795,2795,2795,2795,33102
20231127,170900,3392270445,2795,2795,2795,2795,0
20231127,170800,3392270445,2795,2795,2795,2795,0
20231127,170700,3392270445,2795,2795,2795,2795,0
20231127,170600,3392270445,2795,2795,2795,2795,0
20231127,170500,3392270445,2795,2795,2795,2795,0
20231127,170400,3392270445,2795,2795,2795,2795,0
20231127,170300,3392270445,2795,2795,2795,2795,0
20231127,170200,3392270445,2795,2795,2795,2795,0
20231127,170100,3392270445,2795,2795,2795,2795,0
20231127,170000,3392270445,2795,2795,2795,2795,0
20231127,165900,3392270445,2795,2795,2795,2795,0
20231127,165800,3392270445,2795,2795,2795,2795,0
20231127,165700,3392270445,2795,2795,2795,2795,0
20231127,165600,3392270445,2795,2795,2795,2795,0
20231127,165500,3392270445,2795,2795,2795,2795,0
20231127,165400,3392270445,2795,2795,2795,2795,0
20231127,165300,3392270445,2795,2795,2795,2795,0
20231127,165200,3392270445,2795,2795,2795,2795,0
20231127,165100,3392270445,2795,2795,2795,2795,0
20231127,165000,3392270445,2795,2795,2795,2795,0
20231127,164900,3392270445,2795,2795,2795,2795,0
20231127,164800,3392270445,2795,2795,2795,2795,0
20231127,164700,3392270445,2795,2795,2795,2795,0
20231127,164600,3392270445,2795,2795,2795,2795,0
20231127,164500,3392270445,2795,2795,2795,2795,0
20231127,164400,3392270445,2795,2795,2795,2795,0
20231127,164300,3392270445,2795,2795,2795,2795,0
20231127,164200,3392270445,2795,2795,2795,2795,0
20231127,164100,3392270445,2795,2795,2795,2795,0
20231127,164000,3392270445,2795,2795,2795,2795,33102
20231127,163900,3392270445,2795,2795,2795,2795,0
20231127,163800,3392270445,2795,2795,2795,2795,0
20231127,163700,3392270445,2795,2795,2795,2795,0
20231127,163600,3392270445,2795,2795,2795,2795,0
20231127,163500,3392270445,2795,2795,2795,2795,0
20231127,163400,3392270445,2795,2795,2795,2795,0
20231127,163300,3392270445,2795,2795,2795,2795,0
20231127,163200,3392270445,2795,2795,2795,2795,0
20231127,163100,3392270445,2795,2795,2795,2795,0
20231127,163000,3392270445,2795,2795,2795,2795,0
20231127,162900,3392270445,2795,2795,2795,2795,0
20231127,162800,3392270445,2795,2795,2795,2795,0
20231127,162700,3392270445,2795,2795,2795,2795,0
20231127,162600,3392270445,2795,2795,2795,2795,0
20231127,162500,3392270445,2795,2795,2795,2795,0
20231127,162400,3392270445,2795,2795,2795,2795,0
20231127,162300,3392270445,2795,2795,2795,2795,0
20231127,162200,3392270445,2795,2795,2795,2795,0
20231127,162100,3392270445,2795,2795,2795,2795,0
20231127,162000,3392270445,2795,2795,2795,2795,0
20231127,161900,3392270445,2795,2795,2795,2795,0
20231127,161800,3392270445,2795,2795,2795,2795,0
20231127,161700,3392270445,2795,2795,2795,2795,0
20231127,161600,3392270445,2795,2795,2795,2795,0
20231127,161500,3392270445,2795,2795,2795,2795,0
20231127,161400,3392270445,2795,2795,2795,2795,0
20231127,161300,3392270445,2795,2795,2795,2795,0
20231127,161200,3392270445,2795,2795,2795,2795,0
20231127,161100,3392270445,2795,2795,2795,2795,0
20231127,161000,3392270445,2795,2795,2795,2795,33102
20231127,160900,3392270445,2795,2795,2795,2795,0
20231127,160800,3392270445,2795,2795,2795,2795,0
20231127,160700,3392270445,2795,2795,2795,2795,0
20231127,160600,3392270445,2795,2795,2795,2795,0
20231127,160500,3392270445,2795,2795,2795,2795,0
20231127,160400,3392270445,2795,2795,2795,2795,0
20231127,160300,3392270445,2795,2795,2795,2795,0
20231127,160200,3392270445,2795,2795,2795,2795,0
20231127,160100,3392270445,2795,2795,2795,2795,0
20231127,160000,3392270445,2795,2795,2795,2795,0
20231127,155900,3392270445,2795,2795,2795,2795,0
20231127,155800,3392270445,2795,2795,2795,2795,0
20231127,155700,3392270445,2795,2795,2795,2795,0
20231127,155600,3392270445,2795,2795,2795,2795,0
20231127,155500,3392270445,2795,2795,2795,2795,0
20231127,155400,3392270445,2795,2795,2795,2795,0
20231127,155300,3392270445,2795,2795,2795,2795,0
20231127,155200,3392270445,2795,2795,2795,2795,0
20231127,155100,3392270445,2795,2795,2795,2795,0
20231127,155000,3392270445,2795,2795,2795,2795,0
20231127,154900,3392270445,2795,2795,2795,2795,0
20231127,154800,3392270445,2795,2795,2795,2795,0
20231127,154700,3392270445,2795,2795,2795,2795,0
20231127,154600,3392270445,2795,2795,2795,2795,0
20231127,154500,3392270445,2795,2795,2795,2795,0
20231127,154400,3392270445,2795,2795,2795,2795,0
20231127,154300,3392270445,2795,2795,2795,2795,0
20231127,154200,3392270445,2795,2795,2795,2795,0
20231127,154100,3392270445,2795,2795,2795,2795,0
20231127,154000,3392270445,2795,2795,2795,2795,33102
20231127,153900,3392270445,2795,2795,2795,2795,0
20231127,153800,3392270445,2795,2795,2795,2795,0
20231127,153700,3392270445,2795,2795,2795,2795,0
20231127,153600,3392270445,2795,2795,2795,2795,0
20231127,153500,3392270445,2795,2795,2795,2795,0
20231127,153400,3392270445,2795,2795,2795,2795,0
20231127,153300,3392270445,2795,2795,2795,2795,0
20231127,153200,3392270445,2795,2795,2795,2795,0
20231127,153100,3392270445,2795,2795,2795,2795,0
20231127,153000,3392270445,2795,2795,2795,2795,33102
20231127,152900,3299750355,2805,2805,2805,2805,0
20231127,152800,3299750355,2805,2805,2805,2805,0
20231127,152700,3299750355,2805,2805,2805,2805,0
20231127,152600,3299750355,2805,2805,2805,2805,0
20231127,152500,3299750355,2805,2805,2805,2805,0
20231127,152400,3299750355,2805,2805,2805,2805,0
20231127,152300,3299750355,2805,2805,2805,2805,0
20231127,152200,3299750355,2805,2805,2805,2805,0
20231127,152100,3299750355,2805,2805,2805,2805,0
20231127,152000,3299750355,2805,2805,2805,2805,0
20231127,151900,3299750355,2805,2800,2805,2790,6669
20231127,151800,3281126425,2805,2805,2805,2800,308
20231127,151700,3280263990,2800,2795,2805,2795,1210
20231127,151600,3276878480,2795,2800,2805,2795,2887
20231127,151500,3268795680,2800,2800,2800,2795,503
20231127,151400,3267387290,2795,2800,2805,2795,519
20231127,151300,3265934145,2795,2795,2795,2795,1
20231127,151200,3265931350,2805,2805,2805,2790,10
20231127,151100,3265903420,2790,2790,2790,2790,1092
20231127,151000,3262856740,2805,2805,2805,2790,3
20231127,150900,3262848340,2790,2800,2800,2790,17725
20231127,150800,3213334630,2800,2805,2810,2800,211
20231127,150700,3212742820,2805,2805,2805,2805,1243
20231127,150600,3209256205,2810,2810,2810,2800,2037
20231127,150500,3203552235,2810,2810,2810,2800,563
20231127,150400,3201975005,2810,2805,2810,2800,301
20231127,150300,3201132185,2805,2805,2805,2805,0
20231127,150200,3201132185,2805,2805,2805,2805,1310
20231127,150100,3197457635,2810,2810,2810,2810,0
20231127,150000,3197457635,2810,2805,2810,2805,1716
20231127,145900,3192644205,2820,2820,2820,2820,0
20231127,145800,3192644205,2820,2820,2820,2810,655
20231127,145700,3190803445,2820,2810,2820,2810,638
20231127,145600,3189008150,2815,2815,2815,2815,280
20231127,145500,3188219950,2820,2815,2825,2815,3487
20231127,145400,3178383695,2825,2820,2825,2820,1189
20231127,145300,3175030710,2815,2815,2820,2815,3055
20231127,145200,3166430570,2810,2815,2815,2810,2
20231127,145100,3166424945,2810,2810,2815,2810,277
20231127,145000,3165646570,2805,2810,2810,2805,1211
20231127,144900,3162243665,2805,2805,2810,2805,5065
20231127,144800,3148036030,2805,2805,2810,2805,821
20231127,144700,3145729075,2805,2805,2805,2805,75
20231127,144600,3145518700,2805,2805,2805,2805,0
20231127,144500,3145518700,2805,2805,2805,2805,380
20231127,144400,3144452800,2805,2805,2810,2805,71
20231127,144300,3144253335,2805,2805,2805,2805,10
20231127,144200,3144225285,2805,2805,2805,2805,1
20231127,144100,3144222480,2810,2810,2810,2810,5
20231127,144000,3144208430,2810,2810,2810,2810,72
20231127,143900,3144006110,2810,2810,2810,2810,711
20231127,143800,3142008200,2805,2805,2805,2805,1500
20231127,143700,3137800700,2805,2805,2805,2805,3
20231127,143600,3137792285,2805,2805,2805,2805,517
20231127,143500,3136342100,2805,2810,2810,2805,3801
20231127,143400,3125664485,2805,2810,2810,2805,3100
20231127,143300,3116968485,2810,2810,2810,2810,0
20231127,143200,3116968485,2810,2810,2810,2810,450
20231127,143100,3115703985,2805,2810,2810,2805,342
20231127,143000,3114743315,2810,2805,2810,2800,1001
20231127,142900,3111935615,2810,2805,2810,2805,217
20231127,142800,3111326130,2805,2800,2805,2800,415
20231127,142700,3110163055,2805,2810,2810,2805,169
20231127,142600,3109688960,2810,2810,2810,2810,310
20231127,142500,3108817860,2810,2810,2810,2810,1
20231127,142400,3108815050,2805,2805,2810,2805,916
20231127,142300,3106245360,2810,2810,2810,2810,0
20231127,142200,3106245360,2810,2805,2810,2800,1801
20231127,142100,3101195160,2805,2805,2805,2805,0
20231127,142000,3101195160,2805,2805,2805,2805,6
20231127,141900,3101178330,2810,2805,2810,2805,405
20231127,141800,3100042300,2805,2800,2805,2800,44
20231127,141700,3099918950,2805,2805,2805,2805,1036
20231127,141600,3097012970,2805,2805,2805,2805,100
20231127,141500,3096732470,2805,2805,2805,2805,1049
20231127,141400,3093790025,2810,2805,2810,2805,1488
20231127,141300,3089616180,2805,2800,2805,2800,1902
20231127,141200,3084289265,2810,2810,2810,2810,63
20231127,141100,3084112235,2800,2800,2800,2800,0
20231127,141000,3084112235,2800,2810,2810,2800,2063
20231127,140900,3078329550,2810,2810,2810,2810,62
20231127,140800,3078155330,2805,2805,2805,2805,70
20231127,140700,3077958980,2805,2805,2805,2805,0
20231127,140600,3077958980,2805,2805,2810,2805,499
20231127,140500,3076558975,2805,2805,2805,2805,354
20231127,140400,3075566005,2805,2805,2810,2805,691
20231127,140300,3073627745,2810,2805,2810,2805,251
20231127,140200,3072923685,2810,2810,2810,2800,5140
20231127,140100,3058481675,2805,2805,2805,2805,1534
20231127,140000,3054178805,2805,2805,2805,2800,938
20231127,135900,3051549535,2805,2805,2805,2805,934
20231127,135800,3048929665,2805,2805,2810,2805,2032
20231127,135700,3043229900,2800,2800,2800,2800,39
20231127,135600,3043120700,2800,2805,2810,2800,3036
20231127,135500,3034607925,2805,2810,2810,2805,84
20231127,135400,3034371995,2810,2810,2810,2810,9
20231127,135300,3034346705,2810,2810,2810,2810,101
20231127,135200,3034062895,2810,2810,2810,2810,0
20231127,135100,3034062895,2810,2810,2810,2810,0
20231127,135000,3034062895,2810,2810,2810,2810,40
20231127,134900,3033950495,2810,2805,2810,2805,5377
20231127,134800,3018868005,2805,2805,2805,2800,53
20231127,134700,3018719545,2800,2800,2800,2800,2841
20231127,134600,3010764745,2800,2800,2800,2800,404
20231127,134500,3009633545,2800,2800,2800,2800,0
20231127,134400,3009633545,2800,2800,2800,2800,1
20231127,134300,3009630745,2790,2790,2790,2790,170
20231127,134200,3009156445,2795,2795,2795,2795,245
20231127,134100,3008471670,2795,2800,2800,2795,3702
20231127,134000,2998122590,2800,2800,2800,2800,86
20231127,133900,2997881790,2800,2800,2800,2800,308
20231127,133800,2997019390,2805,2805,2805,2805,0
20231127,133700,2997019390,2805,2805,2805,2805,150
20231127,133600,2996598640,2805,2805,2805,2805,5
20231127,133500,2996584615,2795,2800,2800,2795,4290
20231127,133400,2984585560,2800,2800,2800,2800,1123
20231127,133300,2981441160,2805,2805,2805,2805,3
20231127,133200,2981432745,2800,2800,2805,2800,562
20231127,133100,2979858835,2805,2805,2805,2805,260
20231127,133000,2979129535,2805,2805,2805,2805,0
20231127,132900,2979129535,2805,2805,2805,2805,678
20231127,132800,2977227745,2805,2805,2805,2805,801
20231127,132700,2974980940,2805,2805,2805,2800,3298
20231127,132600,2965731050,2800,2800,2800,2800,386
20231127,132500,2964650250,2800,2800,2800,2800,0
20231127,132400,2964650250,2800,2800,2800,2800,0
20231127,132300,2964650250,2800,2800,2800,2800,0
20231127,132200,2964650250,2800,2800,2800,2800,0
20231127,132100,2964650250,2800,2800,2800,2800,0
20231127,132000,2964650250,2800,2800,2800,2800,586
20231127,131900,2963009450,2810,2810,2810,2810,162
20231127,131800,2962554230,2810,2800,2810,2800,2893
20231127,131700,2954438140,2795,2795,2795,2795,9
20231127,131600,2954412985,2795,2795,2795,2795,52
20231127,131500,2954267645,2805,2805,2805,2805,3
20231127,131400,2954259230,2805,2800,2805,2800,518
20231127,131300,2952808825,2795,2795,2795,2795,1563
20231127,131200,2948440240,2795,2795,2795,2795,5002
20231127,131100,2934459650,2795,2790,2795,2790,805
20231127,131000,2932211675,2790,2805,2805,2790,6822
20231127,130900,2913148210,2800,2800,2800,2800,41123
20231127,130800,2798003810,2800,2800,2800,2800,0
20231127,130700,2798003810,2800,2805,2805,2800,3432
20231127,130600,2788389210,2800,2805,2815,2800,7262
20231127,130500,2768039210,2815,2815,2815,2815,1
20231127,130400,2768036395,2805,2805,2805,2805,0
20231127,130300,2768036395,2805,2800,2810,2800,13946
20231127,130200,2728980165,2800,2800,2800,2800,100
20231127,130100,2728700165,2795,2800,2800,2795,3319
20231127,130000,2719414995,2800,2800,2800,2800,1010
20231127,125900,2716586995,2795,2795,2795,2795,470
20231127,125800,2715273345,2800,2795,2800,2795,624
20231127,125700,2713528265,2790,2790,2790,2790,4828
20231127,125600,2700058145,2790,2795,2795,2790,13100
20231127,125500,2663508645,2795,2795,2795,2790,2446
20231127,125400,2656684180,2795,2795,2795,2790,1203
20231127,125300,2653322295,2795,2795,2795,2795,2
20231127,125200,2653316705,2795,2795,2795,2795,1934
20231127,125100,2647911175,2795,2795,2795,2795,0
20231127,125000,2647911175,2795,2795,2795,2795,708
20231127,124900,2645932315,2795,2790,2795,2790,403
20231127,124800,2644805945,2790,2790,2790,2790,2900
20231127,124700,2636714945,2790,2800,2800,2790,1086
20231127,124600,2633684150,2785,2785,2785,2785,0
20231127,124500,2633684150,2785,2785,2785,2785,0
20231127,124400,2633684150,2785,2795,2800,2785,4345
20231127,124300,2621564190,2795,2795,2795,2795,267
20231127,124200,2620817925,2795,2795,2795,2795,632
20231127,124100,2619051485,2790,2790,2790,2790,0
20231127,124000,2619051485,2790,2790,2790,2790,836
20231127,123900,2616719045,2790,2795,2795,2785,5866
20231127,123800,2600353305,2795,2795,2795,2795,3200
20231127,123700,2591409305,2795,2795,2795,2795,999
20231127,123600,2588617100,2795,2800,2805,2795,3773
20231127,123500,2578071400,2800,2800,2810,2795,1492
20231127,123400,2573894210,2805,2800,2805,2795,6063
20231127,123300,2556918775,2800,2800,2800,2800,2
20231127,123200,2556913175,2795,2795,2795,2795,0
20231127,123100,2556913175,2795,2795,2795,2795,810
20231127,123000,2554649225,2795,2800,2800,2795,1134
20231127,122900,2551477195,2800,2800,2800,2800,500
20231127,122800,2550077195,2795,2800,2800,2795,510
20231127,122700,2548651695,2795,2800,2800,2795,6448
20231127,122600,2530597720,2800,2805,2805,2800,559
20231127,122500,2529029840,2810,2810,2810,2805,402
20231127,122400,2527902040,2805,2810,2810,2805,1002
20231127,122300,2525091420,2805,2805,2805,2805,814
20231127,122200,2522808150,2805,2810,2810,2805,1762
20231127,122100,2517863885,2805,2805,2810,2805,2155
20231127,122000,2511818860,2805,2810,2810,2800,24514
20231127,121900,2443153330,2810,2810,2810,2810,100
20231127,121800,2442872330,2805,2805,2810,2805,4889
20231127,121700,2429158085,2805,2805,2805,2805,367
20231127,121600,2428128650,2805,2805,2805,2805,1553
20231127,121500,2423772485,2805,2810,2810,2805,5628
20231127,121400,2407985650,2810,2820,2820,2810,5036
20231127,121300,2393830305,2820,2820,2820,2820,1
20231127,121200,2393827485,2810,2820,2820,2810,3171
20231127,121100,2384902075,2820,2820,2820,2820,20
20231127,121000,2384845675,2820,2820,2820,2820,270
20231127,120900,2384084275,2820,2825,2825,2820,10622
20231127,120800,2354116220,2825,2830,2830,2825,1555
20231127,120700,2349715590,2830,2830,2830,2825,2116
20231127,120600,2343727325,2830,2830,2830,2830,1
20231127,120500,2343724495,2830,2830,2830,2830,11
20231127,120400,2343693365,2825,2825,2825,2825,0
20231127,120300,2343693365,2825,2830,2830,2825,1116
20231127,120200,2340540355,2825,2825,2825,2825,1354
20231127,120100,2336715305,2825,2825,2825,2825,100
20231127,120000,2336432805,2825,2830,2830,2825,315
20231127,115900,2335542855,2825,2825,2825,2825,342
20231127,115800,2334576705,2825,2830,2830,2825,148
20231127,115700,2334158365,2830,2825,2830,2825,162
20231127,115600,2333700405,2830,2830,2830,2830,1
20231127,115500,2333697575,2830,2825,2830,2825,1020
20231127,115400,2330815975,2830,2825,2830,2825,109
20231127,115300,2330507550,2825,2825,2825,2825,5
20231127,115200,2330493425,2825,2825,2825,2825,2149
20231127,115100,2324422500,2825,2825,2825,2825,3755
20231127,115000,2313814625,2830,2830,2830,2825,1331
20231127,114900,2310051360,2825,2830,2830,2825,1100
20231127,114800,2306940860,2830,2830,2830,2830,62
20231127,114700,2306765400,2825,2825,2825,2825,501
20231127,114600,2305350075,2830,2830,2830,2830,80
20231127,114500,2305123675,2830,2830,2830,2830,180
20231127,114400,2304614275,2830,2835,2835,2830,1171
20231127,114300,2301299420,2830,2830,2830,2830,22
20231127,114200,2301237160,2840,2840,2840,2840,0
20231127,114100,2301237160,2840,2840,2840,2825,363
20231127,114000,2300206825,2825,2845,2845,2825,5452
20231127,113900,2284794035,2830,2845,2845,2830,5030
20231127,113800,2270551145,2845,2845,2845,2845,0
20231127,113700,2270551145,2845,2840,2845,2840,20
20231127,113600,2270494295,2835,2835,2835,2835,0
20231127,113500,2270494295,2835,2835,2835,2830,3590
20231127,113400,2260316750,2835,2835,2835,2835,1100
20231127,113300,2257198250,2835,2835,2835,2835,3240
20231127,113200,2248012850,2840,2835,2845,2835,2186
20231127,113100,2241804720,2840,2840,2840,2840,530
20231127,113000,2240299520,2840,2840,2840,2825,5666
20231127,112900,2224251705,2840,2840,2840,2840,5100
20231127,112800,2209767705,2845,2845,2845,2845,63
20231127,112700,2209588470,2845,2845,2845,2845,0
20231127,112600,2209588470,2845,2845,2845,2845,4979
20231127,112500,2195423215,2850,2845,2850,2845,3867
20231127,112400,2184421550,2845,2845,2845,2845,302
20231127,112300,2183562360,2850,2845,2850,2845,955
20231127,112200,2180845320,2845,2845,2845,2845,1054
20231127,112100,2177846690,2850,2850,2850,2850,62
20231127,112000,2177669990,2850,2840,2850,2840,1461
20231127,111900,2173513350,2845,2840,2845,2840,928
20231127,111800,2170874690,2845,2840,2845,2840,439
20231127,111700,2169627420,2840,2840,2840,2840,2060
20231127,111600,2163777020,2845,2845,2845,2845,1577
20231127,111500,2159290455,2845,2845,2850,2840,1053
20231127,111400,2156294875,2840,2845,2845,2840,70
20231127,111300,2156096025,2840,2840,2840,2840,37
20231127,111200,2155990945,2840,2840,2840,2835,7403
20231127,111100,2134998430,2840,2840,2840,2840,1081
20231127,111000,2131928390,2835,2840,2840,2835,614
20231127,110900,2130187465,2840,2845,2845,2835,13740
20231127,110800,2091138625,2845,2845,2845,2845,717
20231127,110700,2089098760,2845,2850,2850,2845,4366
20231127,110600,2076677385,2850,2850,2855,2850,1847
20231127,110500,2071413400,2855,2855,2855,2850,2940
20231127,110400,2063034370,2855,2855,2855,2855,0
20231127,110300,2063034370,2855,2850,2855,2850,162
20231127,110200,2062572360,2850,2855,2855,2850,11
20231127,110100,2062540960,2855,2855,2860,2850,4512
20231127,110000,2049663005,2855,2855,2860,2855,168
20231127,105900,2049183265,2855,2860,2860,2850,1109
20231127,105800,2046022495,2850,2855,2860,2845,2656
20231127,105700,2038449600,2855,2850,2860,2850,2671
20231127,105600,2030837120,2855,2855,2855,2855,2920
20231127,105500,2022500520,2855,2855,2855,2855,2200
20231127,105400,2016219520,2860,2860,2860,2855,16843
20231127,105300,1968048545,2860,2850,2860,2850,202
20231127,105200,1967472525,2850,2855,2865,2850,1326
20231127,105100,1963685815,2865,2855,2865,2855,597
20231127,105000,1961979910,2855,2865,2865,2855,7539
20231127,104900,1940445350,2855,2870,2870,2855,20493
20231127,104800,1881884760,2870,2865,2870,2860,4388
20231127,104700,1869308045,2865,2865,2865,2865,488
20231127,104600,1867909925,2865,2865,2865,2865,49
20231127,104500,1867769540,2870,2870,2870,2870,1320
20231127,104400,1863981140,2880,2875,2880,2875,132
20231127,104300,1863601585,2880,2875,2880,2875,3068
20231127,104200,1854781050,2875,2875,2880,2875,614
20231127,104100,1853015795,2875,2870,2875,2870,1101
20231127,104000,1849850425,2875,2865,2875,2865,1250
20231127,103900,1846267175,2880,2870,2880,2865,2344
20231127,103800,1839540495,2870,2870,2870,2860,391
20231127,103700,1838418745,2860,2870,2870,2860,203
20231127,103600,1837838135,2870,2870,2870,2870,30
20231127,103500,1837752035,2870,2865,2870,2850,12086
20231127,103400,1803227040,2865,2870,2875,2865,966
20231127,103300,1800457675,2875,2885,2885,2870,402
20231127,103200,1799300560,2885,2885,2885,2865,11183
20231127,103100,1767191300,2885,2885,2885,2875,2427
20231127,103000,1760195890,2880,2885,2885,2880,787
20231127,102900,1757928705,2880,2890,2890,2880,2627
20231127,102800,1750362260,2880,2880,2890,2880,19489
20231127,102700,1694088740,2885,2880,2885,2880,5302
20231127,102600,1678818970,2885,2885,2890,2880,9556
20231127,102500,1651246725,2885,2885,2885,2880,1683
20231127,102400,1646393505,2890,2885,2890,2880,3197
20231127,102300,1637170930,2885,2885,2890,2880,4885
20231127,102200,1623084385,2890,2890,2890,2885,2303
20231127,102100,1616434475,2890,2880,2890,2880,34056
20231127,102000,1518191250,2885,2885,2885,2880,9378
20231127,101900,1491151720,2885,2875,2885,2875,7923
20231127,101800,1468338230,2885,2885,2885,2875,12024
20231127,101700,1433686305,2885,2865,2885,2865,31173
20231127,101600,1344062365,2870,2855,2870,2855,19980
20231127,101500,1286887880,2860,2845,2860,2845,3223
20231127,101400,1277690875,2845,2855,2855,2845,2055
20231127,101300,1271835955,2855,2850,2855,2835,18039
20231127,101200,1220634900,2855,2855,2855,2850,1573
20231127,101100,1216151235,2845,2850,2860,2845,4809
20231127,101000,1202452680,2860,2860,2860,2850,98
20231127,100900,1202172510,2865,2865,2865,2845,6827
20231127,100800,1182711155,2865,2860,2865,2850,5339
20231127,100700,1167487235,2860,2860,2865,2860,3789
20231127,100600,1156649880,2865,2860,2865,2855,1882
20231127,100500,1151267355,2860,2860,2865,2860,3790
20231127,100400,1140427950,2860,2865,2865,2850,1266
20231127,100300,1136812750,2865,2860,2865,2855,3080
20231127,100200,1127992885,2860,2850,2860,2845,4661
20231127,100100,1114684715,2845,2855,2855,2845,1568
20231127,100000,1110220305,2850,2860,2860,2850,2163
20231127,095900,1104054195,2860,2865,2865,2860,4040
20231127,095800,1092499615,2865,2870,2870,2860,5079
20231127,095700,1077944875,2870,2870,2870,2865,2635
20231127,095600,1070384615,2870,2865,2870,2865,19001
20231127,095500,1015920215,2865,2865,2865,2860,3454
20231127,095400,1006025005,2865,2865,2865,2860,6051
20231127,095300,988689815,2865,2855,2865,2855,5432
20231127,095200,973136775,2865,2865,2865,2855,2625
20231127,095100,965620665,2865,2860,2865,2855,20668
20231127,095000,906509780,2860,2855,2860,2855,5236
20231127,094900,891554685,2855,2855,2860,2850,16645
20231127,094800,844072720,2860,2850,2860,2850,12489
20231127,094700,808416695,2855,2850,2855,2850,2027
20231127,094600,802629735,2855,2855,2855,2850,2706
20231127,094500,794917160,2850,2855,2855,2850,2915
20231127,094400,786607850,2855,2855,2855,2850,791
20231127,094300,784351440,2855,2850,2855,2845,4918
20231127,094200,770340685,2850,2850,2850,2845,2756
20231127,094100,762487625,2845,2850,2850,2845,119
20231127,094000,762148670,2850,2845,2850,2845,294
20231127,093900,761311320,2850,2850,2850,2845,190
20231127,093800,760769835,2845,2845,2850,2845,1704
20231127,093700,755918395,2845,2845,2850,2840,3699
20231127,093600,745401800,2845,2855,2855,2845,4003
20231127,093500,733992660,2855,2845,2855,2840,23407
20231127,093400,667357375,2845,2845,2845,2840,14907
20231127,093300,624958670,2845,2845,2845,2840,1968
20231127,093200,619369470,2840,2835,2840,2830,11808
20231127,093100,585848050,2835,2830,2835,2830,1511
20231127,093000,581571870,2830,2835,2835,2830,2595
20231127,092900,574218575,2840,2835,2840,2835,40
20231127,092800,574105165,2840,2835,2840,2830,6893
20231127,092700,554566975,2835,2835,2835,2830,7021
20231127,092600,534665440,2835,2835,2840,2835,14075
20231127,092500,494757535,2835,2825,2835,2825,23130
20231127,092400,429318570,2825,2825,2830,2825,3095
20231127,092300,420572690,2830,2830,2830,2830,4636
20231127,092200,407452810,2835,2830,2835,2830,544
20231127,092100,405913085,2835,2835,2835,2835,3745
20231127,092000,395296010,2835,2840,2840,2835,2577
20231127,091900,387979990,2840,2840,2840,2840,13
20231127,091800,387943070,2840,2835,2840,2830,10161
20231127,091700,359121785,2835,2845,2845,2835,4720
20231127,091600,345719640,2845,2845,2845,2840,6133
20231127,091500,328279070,2845,2850,2850,2840,6823
20231127,091400,308879765,2850,2840,2850,2835,30479
20231127,091300,222231720,2835,2830,2840,2830,16773
20231127,091200,174696215,2825,2830,2830,2825,1550
20231127,091100,170313760,2830,2835,2835,2825,5142
20231127,091000,155758600,2835,2820,2835,2815,6981
20231127,090900,136020755,2820,2815,2820,2815,2228
20231127,090800,129744380,2815,2815,2820,2805,5028
20231127,090700,115607575,2820,2820,2820,2815,5092
20231127,090600,101253275,2820,2815,2825,2815,2223
20231127,090500,94985230,2815,2810,2820,2810,5639
20231127,090400,79122905,2810,2810,2810,2805,16
20231127,090300,79077995,2810,2810,2815,2810,2901
20231127,090200,70918180,2810,2810,2810,2810,7
20231127,090100,70898510,2805,2800,2815,2800,417
20231127,090000,69730730,2785,2800,2815,2785,24911