KissMeData/003530/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184000,4973624510,3555,3555,3555,3555,29604
20241127,183900,4973624510,3555,3555,3555,3555,0
20241127,183800,4973624510,3555,3555,3555,3555,0
20241127,183700,4973624510,3555,3555,3555,3555,0
20241127,183600,4973624510,3555,3555,3555,3555,0
20241127,183500,4973624510,3555,3555,3555,3555,0
20241127,183400,4973624510,3555,3555,3555,3555,0
20241127,183300,4973624510,3555,3555,3555,3555,0
20241127,183200,4973624510,3555,3555,3555,3555,0
20241127,183100,4973624510,3555,3555,3555,3555,0
20241127,183000,4973624510,3555,3555,3555,3555,0
20241127,182900,4973624510,3555,3555,3555,3555,0
20241127,182800,4973624510,3555,3555,3555,3555,0
20241127,182700,4973624510,3555,3555,3555,3555,0
20241127,182600,4973624510,3555,3555,3555,3555,0
20241127,182500,4973624510,3555,3555,3555,3555,0
20241127,182400,4973624510,3555,3555,3555,3555,0
20241127,182300,4973624510,3555,3555,3555,3555,0
20241127,182200,4973624510,3555,3555,3555,3555,0
20241127,182100,4973624510,3555,3555,3555,3555,0
20241127,182000,4973624510,3555,3555,3555,3555,0
20241127,181900,4973624510,3555,3555,3555,3555,0
20241127,181800,4973624510,3555,3555,3555,3555,0
20241127,181700,4973624510,3555,3555,3555,3555,0
20241127,181600,4973624510,3555,3555,3555,3555,0
20241127,181500,4973624510,3555,3555,3555,3555,0
20241127,181400,4973624510,3555,3555,3555,3555,0
20241127,181300,4973624510,3555,3555,3555,3555,0
20241127,181200,4973624510,3555,3555,3555,3555,0
20241127,181100,4973624510,3555,3555,3555,3555,0
20241127,181000,4973624510,3555,3555,3555,3555,29604
20241127,180900,4973624510,3555,3555,3555,3555,0
20241127,180800,4973624510,3555,3555,3555,3555,0
20241127,180700,4973624510,3555,3555,3555,3555,0
20241127,180600,4973624510,3555,3555,3555,3555,0
20241127,180500,4973624510,3555,3555,3555,3555,0
20241127,180400,4973624510,3555,3555,3555,3555,0
20241127,180300,4973624510,3555,3555,3555,3555,0
20241127,180200,4973624510,3555,3555,3555,3555,0
20241127,180100,4973624510,3555,3555,3555,3555,0
20241127,180000,4973624510,3555,3555,3555,3555,0
20241127,175900,4973624510,3555,3555,3555,3555,0
20241127,175800,4973624510,3555,3555,3555,3555,0
20241127,175700,4973624510,3555,3555,3555,3555,0
20241127,175600,4973624510,3555,3555,3555,3555,0
20241127,175500,4973624510,3555,3555,3555,3555,0
20241127,175400,4973624510,3555,3555,3555,3555,0
20241127,175300,4973624510,3555,3555,3555,3555,0
20241127,175200,4973624510,3555,3555,3555,3555,0
20241127,175100,4973624510,3555,3555,3555,3555,0
20241127,175000,4973624510,3555,3555,3555,3555,0
20241127,174900,4973624510,3555,3555,3555,3555,0
20241127,174800,4973624510,3555,3555,3555,3555,0
20241127,174700,4973624510,3555,3555,3555,3555,0
20241127,174600,4973624510,3555,3555,3555,3555,0
20241127,174500,4973624510,3555,3555,3555,3555,0
20241127,174400,4973624510,3555,3555,3555,3555,0
20241127,174300,4973624510,3555,3555,3555,3555,0
20241127,174200,4973624510,3555,3555,3555,3555,0
20241127,174100,4973624510,3555,3555,3555,3555,0
20241127,174000,4973624510,3555,3555,3555,3555,29604
20241127,173900,4973624510,3555,3555,3555,3555,0
20241127,173800,4973624510,3555,3555,3555,3555,0
20241127,173700,4973624510,3555,3555,3555,3555,0
20241127,173600,4973624510,3555,3555,3555,3555,0
20241127,173500,4973624510,3555,3555,3555,3555,0
20241127,173400,4973624510,3555,3555,3555,3555,0
20241127,173300,4973624510,3555,3555,3555,3555,0
20241127,173200,4973624510,3555,3555,3555,3555,0
20241127,173100,4973624510,3555,3555,3555,3555,0
20241127,173000,4973624510,3555,3555,3555,3555,0
20241127,172900,4973624510,3555,3555,3555,3555,0
20241127,172800,4973624510,3555,3555,3555,3555,0
20241127,172700,4973624510,3555,3555,3555,3555,0
20241127,172600,4973624510,3555,3555,3555,3555,0
20241127,172500,4973624510,3555,3555,3555,3555,0
20241127,172400,4973624510,3555,3555,3555,3555,0
20241127,172300,4973624510,3555,3555,3555,3555,0
20241127,172200,4973624510,3555,3555,3555,3555,0
20241127,172100,4973624510,3555,3555,3555,3555,0
20241127,172000,4973624510,3555,3555,3555,3555,0
20241127,171900,4973624510,3555,3555,3555,3555,0
20241127,171800,4973624510,3555,3555,3555,3555,0
20241127,171700,4973624510,3555,3555,3555,3555,0
20241127,171600,4973624510,3555,3555,3555,3555,0
20241127,171500,4973624510,3555,3555,3555,3555,0
20241127,171400,4973624510,3555,3555,3555,3555,0
20241127,171300,4973624510,3555,3555,3555,3555,0
20241127,171200,4973624510,3555,3555,3555,3555,0
20241127,171100,4973624510,3555,3555,3555,3555,0
20241127,171000,4973624510,3555,3555,3555,3555,29604
20241127,170900,4973624510,3555,3555,3555,3555,0
20241127,170800,4973624510,3555,3555,3555,3555,0
20241127,170700,4973624510,3555,3555,3555,3555,0
20241127,170600,4973624510,3555,3555,3555,3555,0
20241127,170500,4973624510,3555,3555,3555,3555,0
20241127,170400,4973624510,3555,3555,3555,3555,0
20241127,170300,4973624510,3555,3555,3555,3555,0
20241127,170200,4973624510,3555,3555,3555,3555,0
20241127,170100,4973624510,3555,3555,3555,3555,0
20241127,170000,4973624510,3555,3555,3555,3555,0
20241127,165900,4973624510,3555,3555,3555,3555,0
20241127,165800,4973624510,3555,3555,3555,3555,0
20241127,165700,4973624510,3555,3555,3555,3555,0
20241127,165600,4973624510,3555,3555,3555,3555,0
20241127,165500,4973624510,3555,3555,3555,3555,0
20241127,165400,4973624510,3555,3555,3555,3555,0
20241127,165300,4973624510,3555,3555,3555,3555,0
20241127,165200,4973624510,3555,3555,3555,3555,0
20241127,165100,4973624510,3555,3555,3555,3555,0
20241127,165000,4973624510,3555,3555,3555,3555,0
20241127,164900,4973624510,3555,3555,3555,3555,0
20241127,164800,4973624510,3555,3555,3555,3555,0
20241127,164700,4973624510,3555,3555,3555,3555,0
20241127,164600,4973624510,3555,3555,3555,3555,0
20241127,164500,4973624510,3555,3555,3555,3555,0
20241127,164400,4973624510,3555,3555,3555,3555,0
20241127,164300,4973624510,3555,3555,3555,3555,0
20241127,164200,4973624510,3555,3555,3555,3555,0
20241127,164100,4973624510,3555,3555,3555,3555,0
20241127,164000,4973624510,3555,3555,3555,3555,29604
20241127,163900,4973624510,3555,3555,3555,3555,0
20241127,163800,4973624510,3555,3555,3555,3555,0
20241127,163700,4973624510,3555,3555,3555,3555,0
20241127,163600,4973624510,3555,3555,3555,3555,0
20241127,163500,4973624510,3555,3555,3555,3555,0
20241127,163400,4973624510,3555,3555,3555,3555,0
20241127,163300,4973624510,3555,3555,3555,3555,0
20241127,163200,4973624510,3555,3555,3555,3555,0
20241127,163100,4973624510,3555,3555,3555,3555,0
20241127,163000,4973624510,3555,3555,3555,3555,0
20241127,162900,4973624510,3555,3555,3555,3555,0
20241127,162800,4973624510,3555,3555,3555,3555,0
20241127,162700,4973624510,3555,3555,3555,3555,0
20241127,162600,4973624510,3555,3555,3555,3555,0
20241127,162500,4973624510,3555,3555,3555,3555,0
20241127,162400,4973624510,3555,3555,3555,3555,0
20241127,162300,4973624510,3555,3555,3555,3555,0
20241127,162200,4973624510,3555,3555,3555,3555,0
20241127,162100,4973624510,3555,3555,3555,3555,0
20241127,162000,4973624510,3555,3555,3555,3555,0
20241127,161900,4973624510,3555,3555,3555,3555,0
20241127,161800,4973624510,3555,3555,3555,3555,0
20241127,161700,4973624510,3555,3555,3555,3555,0
20241127,161600,4973624510,3555,3555,3555,3555,0
20241127,161500,4973624510,3555,3555,3555,3555,0
20241127,161400,4973624510,3555,3555,3555,3555,0
20241127,161300,4973624510,3555,3555,3555,3555,0
20241127,161200,4973624510,3555,3555,3555,3555,0
20241127,161100,4973624510,3555,3555,3555,3555,0
20241127,161000,4973624510,3555,3555,3555,3555,29604
20241127,160900,4973624510,3555,3555,3555,3555,0
20241127,160800,4973624510,3555,3555,3555,3555,0
20241127,160700,4973624510,3555,3555,3555,3555,0
20241127,160600,4973624510,3555,3555,3555,3555,0
20241127,160500,4973624510,3555,3555,3555,3555,0
20241127,160400,4973624510,3555,3555,3555,3555,0
20241127,160300,4973624510,3555,3555,3555,3555,0
20241127,160200,4973624510,3555,3555,3555,3555,0
20241127,160100,4973624510,3555,3555,3555,3555,0
20241127,160000,4973624510,3555,3555,3555,3555,0
20241127,155900,4973624510,3555,3555,3555,3555,0
20241127,155800,4973624510,3555,3555,3555,3555,0
20241127,155700,4973624510,3555,3555,3555,3555,0
20241127,155600,4973624510,3555,3555,3555,3555,0
20241127,155500,4973624510,3555,3555,3555,3555,0
20241127,155400,4973624510,3555,3555,3555,3555,0
20241127,155300,4973624510,3555,3555,3555,3555,0
20241127,155200,4973624510,3555,3555,3555,3555,0
20241127,155100,4973624510,3555,3555,3555,3555,0
20241127,155000,4973624510,3555,3555,3555,3555,0
20241127,154900,4973624510,3555,3555,3555,3555,0
20241127,154800,4973624510,3555,3555,3555,3555,0
20241127,154700,4973624510,3555,3555,3555,3555,0
20241127,154600,4973624510,3555,3555,3555,3555,0
20241127,154500,4973624510,3555,3555,3555,3555,0
20241127,154400,4973624510,3555,3555,3555,3555,0
20241127,154300,4973624510,3555,3555,3555,3555,0
20241127,154200,4973624510,3555,3555,3555,3555,0
20241127,154100,4973624510,3555,3555,3555,3555,0
20241127,154000,4973624510,3555,3555,3555,3555,29604
20241127,153900,4973624510,3555,3555,3555,3555,0
20241127,153800,4973624510,3555,3555,3555,3555,0
20241127,153700,4973624510,3555,3555,3555,3555,0
20241127,153600,4973624510,3555,3555,3555,3555,0
20241127,153500,4973624510,3555,3555,3555,3555,0
20241127,153400,4973624510,3555,3555,3555,3555,0
20241127,153300,4973624510,3555,3555,3555,3555,0
20241127,153200,4973624510,3555,3555,3555,3555,0
20241127,153100,4973624510,3555,3555,3555,3555,0
20241127,153000,4973624510,3555,3555,3555,3555,29604
20241127,152900,4868382290,3550,3550,3550,3550,0
20241127,152800,4868382290,3550,3550,3550,3550,0
20241127,152700,4868382290,3550,3550,3550,3550,0
20241127,152600,4868382290,3550,3550,3550,3550,0
20241127,152500,4868382290,3550,3550,3550,3550,0
20241127,152400,4868382290,3550,3550,3550,3550,0
20241127,152300,4868382290,3550,3550,3550,3550,0
20241127,152200,4868382290,3550,3550,3550,3550,0
20241127,152100,4868382290,3550,3550,3550,3550,0
20241127,152000,4868382290,3550,3550,3550,3550,0
20241127,151900,4868382290,3550,3545,3555,3545,11866
20241127,151800,4826286190,3555,3550,3555,3545,8461
20241127,151700,4796251395,3550,3550,3550,3545,5501
20241127,151600,4776749485,3550,3550,3550,3545,1670
20241127,151500,4770826590,3550,3555,3555,3545,3006
20241127,151400,4760164675,3550,3555,3555,3550,7579
20241127,151300,4733256685,3555,3550,3555,3550,10427
20241127,151200,4696211755,3550,3550,3550,3545,4000
20241127,151100,4682012340,3545,3550,3550,3545,3410
20241127,151000,4669911220,3555,3545,3555,3545,6245
20241127,150900,4647727150,3550,3545,3550,3545,4257
20241127,150800,4632615125,3550,3550,3550,3550,4385
20241127,150700,4617048375,3550,3550,3550,3545,9514
20241127,150600,4583291175,3550,3550,3550,3545,620
20241127,150500,4581090505,3550,3550,3550,3550,1915
20241127,150400,4574292255,3550,3555,3555,3545,1590
20241127,150300,4568647895,3555,3555,3555,3550,3312
20241127,150200,4556889835,3550,3555,3555,3550,3731
20241127,150100,4543644705,3550,3555,3555,3550,2936
20241127,150000,4533211830,3555,3550,3555,3550,1656
20241127,145900,4527333015,3550,3550,3550,3545,4384
20241127,145800,4511769820,3550,3545,3550,3545,1899
20241127,145700,4505029895,3545,3550,3550,3545,430
20241127,145600,4503505365,3550,3550,3550,3545,22
20241127,145500,4503427365,3550,3545,3555,3545,715
20241127,145400,4500892305,3545,3550,3555,3545,7743
20241127,145300,4473395450,3550,3550,3550,3545,5044
20241127,145200,4455491755,3550,3550,3555,3550,2340
20241127,145100,4447184735,3550,3555,3555,3550,4465
20241127,145000,4431333875,3550,3550,3550,3550,6482
20241127,144900,4408322775,3550,3555,3555,3550,3770
20241127,144800,4394920575,3560,3560,3560,3555,4796
20241127,144700,4377860220,3560,3555,3560,3555,162
20241127,144600,4377283550,3555,3555,3560,3555,117
20241127,144500,4376867495,3555,3560,3560,3555,2976
20241127,144400,4366282335,3560,3555,3560,3555,127
20241127,144300,4365830220,3555,3560,3560,3555,1656
20241127,144200,4359937425,3555,3560,3560,3555,526
20241127,144100,4358067490,3560,3560,3560,3560,26
20241127,144000,4357974930,3560,3560,3560,3555,104
20241127,143900,4357605015,3560,3560,3560,3560,3
20241127,143800,4357594335,3560,3555,3560,3555,148
20241127,143700,4357068075,3555,3555,3555,3555,56
20241127,143600,4356868995,3560,3555,3560,3555,4937
20241127,143500,4339296120,3555,3555,3555,3555,185
20241127,143400,4338638445,3555,3560,3560,3555,230
20241127,143300,4337820675,3555,3555,3555,3550,1092
20241127,143200,4333938710,3550,3555,3555,3550,787
20241127,143100,4331142625,3555,3550,3555,3550,71
20241127,143000,4330890545,3550,3550,3550,3550,36
20241127,142900,4330762745,3550,3550,3550,3545,1889
20241127,142800,4324057230,3550,3550,3550,3545,1585
20241127,142700,4318432270,3550,3550,3550,3550,2093
20241127,142600,4311002120,3550,3550,3550,3550,637
20241127,142500,4308740770,3550,3550,3555,3550,353
20241127,142400,4307487615,3555,3550,3555,3550,1610
20241127,142300,4301772075,3550,3555,3555,3545,7749
20241127,142200,4274262955,3555,3560,3560,3555,1534
20241127,142100,4268809575,3560,3560,3560,3555,44
20241127,142000,4268653095,3555,3560,3560,3555,66
20241127,141900,4268418460,3560,3555,3560,3555,588
20241127,141800,4266326870,3560,3560,3560,3560,0
20241127,141700,4266326870,3560,3555,3560,3555,5115
20241127,141600,4248118045,3550,3560,3560,3550,9556
20241127,141500,4214127690,3560,3555,3565,3555,515
20241127,141400,4212295725,3565,3560,3565,3560,3364
20241127,141300,4200319865,3560,3565,3565,3560,897
20241127,141200,4197126465,3565,3560,3565,3560,7013
20241127,141100,4172160175,3565,3565,3565,3560,1767
20241127,141000,4165868110,3565,3565,3565,3560,1002
20241127,140900,4162300980,3565,3555,3565,3555,719
20241127,140800,4159741325,3560,3555,3560,3555,68
20241127,140700,4159499570,3560,3560,3560,3560,335
20241127,140600,4158306970,3560,3555,3560,3550,1611
20241127,140500,4152579865,3555,3555,3555,3550,67
20241127,140400,4152342005,3555,3550,3555,3550,1051
20241127,140300,4148610950,3555,3550,3555,3550,420
20241127,140200,4147119910,3555,3555,3555,3550,86
20241127,140100,4146814510,3555,3555,3560,3545,63
20241127,140000,4146591020,3545,3550,3560,3545,33771
20241127,135900,4026731355,3550,3550,3560,3550,219
20241127,135800,4025953780,3550,3555,3555,3550,2551
20241127,135700,4016897235,3555,3560,3560,3555,586
20241127,135600,4014813995,3560,3560,3560,3555,84
20241127,135500,4014515305,3560,3555,3560,3555,30
20241127,135400,4014408635,3560,3555,3560,3555,452
20241127,135300,4012801770,3560,3555,3560,3555,7221
20241127,135200,3987126410,3555,3560,3560,3555,2001
20241127,135100,3980012850,3565,3565,3565,3555,219
20241127,135000,3979233265,3565,3560,3565,3555,8006
20241127,134900,3950771240,3560,3560,3560,3560,2088
20241127,134800,3943337960,3560,3565,3565,3555,100
20241127,134700,3942982120,3565,3565,3565,3565,136
20241127,134600,3942497280,3560,3565,3570,3560,13608
20241127,134500,3894032220,3570,3570,3570,3565,186
20241127,134400,3893368525,3575,3570,3575,3570,2704
20241127,134300,3883707395,3570,3570,3570,3570,1
20241127,134200,3883703825,3565,3565,3565,3565,68
20241127,134100,3883461405,3570,3565,3570,3560,401
20241127,134000,3882033685,3560,3570,3570,3560,2235
20241127,133900,3874061910,3565,3560,3570,3560,77
20241127,133800,3873787445,3560,3570,3570,3560,287
20241127,133700,3872765220,3570,3560,3570,3560,1444
20241127,133600,3867624565,3560,3565,3565,3560,24099
20241127,133500,3781777440,3570,3575,3575,3570,14074
20241127,133400,3731525845,3570,3575,3575,3570,2307
20241127,133300,3723278475,3570,3575,3575,3570,346
20241127,133200,3722041850,3575,3570,3575,3570,315
20241127,133100,3720915780,3575,3580,3580,3575,8454
20241127,133000,3690690810,3580,3575,3580,3575,119
20241127,132900,3690264800,3575,3575,3575,3575,305
20241127,132800,3689174425,3575,3580,3580,3575,71
20241127,132700,3688920580,3580,3580,3580,3575,655
20241127,132600,3686576030,3580,3575,3580,3575,615
20241127,132500,3684374840,3580,3580,3580,3575,71
20241127,132400,3684120990,3580,3575,3580,3570,1132
20241127,132300,3680075165,3575,3575,3575,3575,256
20241127,132200,3679159965,3575,3570,3575,3570,170
20241127,132100,3678552540,3575,3575,3575,3575,1423
20241127,132000,3673465315,3575,3575,3575,3570,629
20241127,131900,3671219760,3570,3570,3570,3565,446
20241127,131800,3669627875,3570,3565,3570,3565,150
20241127,131700,3669092605,3570,3570,3570,3570,74
20241127,131600,3668828425,3570,3570,3575,3565,2789
20241127,131500,3658872010,3575,3575,3575,3575,1331
20241127,131400,3654113685,3575,3575,3575,3570,4156
20241127,131300,3639276740,3575,3570,3575,3570,698
20241127,131200,3636781720,3575,3575,3575,3570,242
20241127,131100,3635917175,3575,3575,3575,3570,1403
20241127,131000,3630903455,3575,3575,3575,3570,371
20241127,130900,3629577455,3575,3570,3575,3570,1003
20241127,130800,3625996730,3575,3570,3575,3570,1875
20241127,130700,3619302910,3575,3575,3575,3570,4279
20241127,130600,3604025485,3580,3575,3580,3575,202
20241127,130500,3603303330,3565,3575,3575,3565,4084
20241127,130400,3588740250,3570,3570,3570,3570,1001
20241127,130300,3585166680,3570,3570,3570,3570,836
20241127,130200,3582182160,3570,3575,3575,3570,5002
20241127,130100,3564325010,3580,3580,3580,3580,2
20241127,130000,3564317850,3580,3575,3580,3575,10226
20241127,125900,3527719510,3575,3580,3580,3575,1928
20241127,125800,3520826905,3575,3575,3575,3570,1155
20241127,125700,3516699280,3580,3575,3580,3575,666
20241127,125600,3514318175,3570,3575,3575,3570,218
20241127,125500,3513539150,3575,3575,3575,3575,1508
20241127,125400,3508148050,3570,3575,3575,3570,607
20241127,125300,3505979420,3575,3575,3575,3570,4315
20241127,125200,3490553625,3575,3570,3575,3570,26
20241127,125100,3490460680,3570,3575,3575,3570,167
20241127,125000,3489863910,3575,3575,3575,3570,96
20241127,124900,3489521035,3575,3575,3575,3575,5
20241127,124800,3489503160,3575,3575,3575,3570,43
20241127,124700,3489349465,3575,3570,3575,3570,390
20241127,124600,3487957040,3575,3575,3575,3575,1554
20241127,124500,3482401490,3570,3565,3570,3565,6023
20241127,124400,3460900880,3565,3570,3570,3565,695
20241127,124300,3458420205,3565,3570,3570,3565,266
20241127,124200,3457471770,3570,3565,3570,3565,2707
20241127,124100,3447808110,3570,3570,3570,3570,450
20241127,124000,3446201610,3570,3565,3570,3565,437
20241127,123900,3444643480,3565,3565,3565,3565,757
20241127,123800,3441944775,3565,3565,3570,3565,4925
20241127,123700,3424384530,3570,3570,3570,3570,28
20241127,123600,3424284570,3570,3565,3570,3565,261
20241127,123500,3423353125,3570,3570,3570,3565,2146
20241127,123400,3415691910,3565,3565,3565,3565,2
20241127,123300,3415684780,3565,3570,3575,3565,218
20241127,123200,3414907590,3565,3575,3575,3565,6
20241127,123100,3414886190,3565,3565,3565,3565,329
20241127,123000,3413713305,3575,3575,3575,3565,435
20241127,122900,3412158830,3565,3565,3565,3565,2689
20241127,122800,3402572545,3575,3575,3575,3575,27
20241127,122700,3402476020,3575,3565,3575,3565,316
20241127,122600,3401349450,3570,3575,3575,3570,36
20241127,122500,3401220840,3565,3575,3575,3565,5170
20241127,122400,3382763855,3570,3570,3575,3570,871
20241127,122300,3379654380,3570,3575,3575,3570,97
20241127,122200,3379308085,3570,3570,3570,3570,543
20241127,122100,3377369575,3570,3570,3570,3565,1066
20241127,122000,3373564285,3570,3570,3570,3570,1600
20241127,121900,3367852285,3565,3565,3570,3565,6375
20241127,121800,3345115330,3565,3575,3575,3565,3611
20241127,121700,3332222290,3570,3570,3570,3570,1609
20241127,121600,3326478160,3570,3570,3580,3570,2133
20241127,121500,3318860485,3575,3575,3575,3575,4515
20241127,121400,3302719360,3575,3580,3580,3575,1345
20241127,121300,3297910770,3575,3575,3580,3575,2566
20241127,121200,3288727315,3580,3575,3580,3575,16
20241127,121100,3288670040,3580,3580,3580,3580,34
20241127,121000,3288548320,3575,3575,3575,3575,6588
20241127,120900,3264996220,3575,3575,3575,3575,670
20241127,120800,3262600970,3580,3575,3580,3575,13
20241127,120700,3262554490,3575,3585,3585,3575,11348
20241127,120600,3221934160,3580,3585,3585,3580,1189
20241127,120500,3217671600,3585,3585,3585,3585,136
20241127,120400,3217184040,3585,3580,3585,3580,201
20241127,120300,3216464450,3585,3585,3585,3585,228
20241127,120200,3215647070,3585,3585,3585,3585,15
20241127,120100,3215593295,3585,3580,3585,3580,426
20241127,120000,3214068205,3580,3580,3585,3580,3282
20241127,115900,3202317475,3585,3585,3585,3580,1985
20241127,115800,3195201255,3585,3585,3585,3580,395
20241127,115700,3193786505,3580,3580,3585,3580,220
20241127,115600,3192998885,3585,3580,3585,3580,1853
20241127,115500,3186364500,3580,3580,3585,3575,3967
20241127,115400,3172162915,3580,3585,3585,3575,1941
20241127,115300,3165214050,3580,3575,3585,3575,4515
20241127,115200,3149051250,3575,3575,3580,3575,2027
20241127,115100,3141799145,3580,3580,3580,3575,547
20241127,115000,3139841420,3580,3575,3580,3575,597
20241127,114900,3137705235,3580,3570,3580,3570,2829
20241127,114800,3127585955,3570,3575,3575,3570,212
20241127,114700,3126828555,3575,3565,3575,3565,2341
20241127,114600,3118460685,3570,3570,3570,3570,103
20241127,114500,3118092975,3575,3570,3575,3570,6123
20241127,114400,3096210825,3570,3570,3570,3560,453
20241127,114300,3094594275,3570,3570,3570,3570,182
20241127,114200,3093944535,3570,3565,3570,3565,1641
20241127,114100,3088086910,3565,3565,3570,3560,218
20241127,114000,3087309545,3565,3570,3570,3560,8436
20241127,113900,3057250820,3570,3565,3570,3565,707
20241127,113800,3054729735,3565,3570,3570,3560,345
20241127,113700,3053499610,3570,3565,3570,3560,14925
20241127,113600,3000339335,3570,3570,3570,3570,127
20241127,113500,2999885945,3570,3560,3570,3560,3182
20241127,113400,2988526630,3570,3565,3570,3565,935
20241127,113300,2985189240,3565,3565,3565,3565,208
20241127,113200,2984447720,3565,3565,3565,3560,192
20241127,113100,2983763565,3565,3565,3565,3565,137
20241127,113000,2983275160,3565,3565,3570,3565,3633
20241127,112900,2970321585,3570,3570,3570,3565,190
20241127,112800,2969643610,3570,3565,3570,3565,523
20241127,112700,2967778470,3570,3570,3570,3565,3111
20241127,112600,2956687235,3565,3570,3570,3565,335
20241127,112500,2955491660,3570,3570,3570,3570,122
20241127,112400,2955056120,3570,3570,3570,3565,793
20241127,112300,2952228240,3570,3565,3570,3565,135
20241127,112200,2951746350,3570,3565,3570,3565,835
20241127,112100,2948768900,3570,3565,3570,3565,173
20241127,112000,2948151615,3570,3570,3570,3570,140
20241127,111900,2947651815,3570,3565,3570,3560,3854
20241127,111800,2933911645,3565,3560,3565,3560,1267
20241127,111700,2929395255,3560,3565,3565,3560,242
20241127,111600,2928532625,3565,3565,3565,3560,1109
20241127,111500,2924582960,3565,3565,3565,3560,211
20241127,111400,2923831175,3565,3560,3565,3560,1244
20241127,111300,2919402460,3560,3560,3565,3560,806
20241127,111200,2916530975,3565,3565,3565,3560,1390
20241127,111100,2911576450,3565,3565,3565,3560,248
20241127,111000,2910692445,3565,3565,3565,3560,126
20241127,110900,2910243260,3565,3565,3565,3555,807
20241127,110800,2907370150,3565,3570,3570,3560,8218
20241127,110700,2878097535,3570,3570,3570,3565,323
20241127,110600,2876945175,3570,3570,3570,3565,222
20241127,110500,2876153120,3570,3565,3570,3560,4024
20241127,110400,2861823275,3570,3570,3575,3565,5223
20241127,110300,2843177550,3570,3570,3570,3565,2300
20241127,110200,2834977375,3570,3570,3570,3570,143
20241127,110100,2834466865,3570,3565,3570,3565,681
20241127,110000,2832038530,3570,3570,3570,3570,1865
20241127,105900,2825380480,3575,3575,3575,3575,124
20241127,105800,2824937180,3570,3575,3575,3570,587
20241127,105700,2822840450,3575,3575,3580,3575,923
20241127,105600,2819540620,3575,3580,3580,3565,8522
20241127,105500,2789131770,3575,3575,3580,3570,6766
20241127,105400,2764943630,3575,3570,3575,3570,4822
20241127,105300,2747727145,3575,3570,3575,3570,266
20241127,105200,2746776405,3575,3575,3575,3570,443
20241127,105100,2745193005,3575,3570,3575,3570,1122
20241127,105000,2741182115,3575,3570,3575,3565,1127
20241127,104900,2737159925,3575,3575,3575,3570,193
20241127,104800,2736470280,3575,3570,3575,3565,2310
20241127,104700,2728225325,3575,3575,3575,3570,1226
20241127,104600,2723847375,3575,3570,3575,3565,3013
20241127,104500,2713093780,3570,3570,3570,3565,2829
20241127,104400,2702994820,3575,3570,3575,3570,1191
20241127,104300,2698741995,3575,3570,3575,3570,107
20241127,104200,2698359885,3570,3565,3575,3565,1188
20241127,104100,2694118725,3570,3570,3570,3570,122
20241127,104000,2693683185,3570,3570,3575,3570,1836
20241127,103900,2687128555,3570,3565,3570,3565,1961
20241127,103800,2680136010,3575,3570,3575,3565,200
20241127,103700,2679422085,3565,3565,3570,3565,3740
20241127,103600,2666081365,3565,3575,3575,3545,206534
20241127,103500,1932537220,3575,3570,3575,3565,2695
20241127,103400,1922915870,3570,3575,3575,3565,2579
20241127,103300,1913711250,3575,3575,3575,3570,821
20241127,103200,1910779645,3570,3575,3580,3570,7982
20241127,103100,1882244120,3575,3570,3575,3570,4075
20241127,103000,1867696365,3570,3570,3570,3565,3022
20241127,102900,1856922825,3570,3575,3575,3565,2259
20241127,102800,1848857835,3575,3570,3575,3570,4238
20241127,102700,1833727545,3570,3570,3570,3565,3375
20241127,102600,1821693965,3570,3570,3570,3565,986
20241127,102500,1818174195,3570,3570,3570,3565,439
20241127,102400,1816606985,3570,3570,3570,3565,6260
20241127,102300,1794269465,3570,3565,3570,3565,339
20241127,102200,1793060260,3565,3565,3570,3565,298
20241127,102100,1791997375,3570,3570,3570,3565,5278
20241127,102000,1773180575,3570,3570,3570,3565,1958
20241127,101900,1766190520,3565,3570,3570,3565,4304
20241127,101800,1750840245,3570,3565,3570,3565,93
20241127,101700,1750508575,3570,3565,3570,3565,7150
20241127,101600,1725018710,3565,3570,3570,3565,876
20241127,101500,1721893185,3570,3570,3570,3565,2240
20241127,101400,1713903885,3575,3570,3575,3570,6503
20241127,101300,1690684840,3570,3570,3570,3565,1810
20241127,101200,1684228145,3570,3570,3575,3560,10541
20241127,101100,1646597270,3570,3560,3570,3560,11393
20241127,101000,1605985975,3560,3565,3565,3560,4940
20241127,100900,1588398990,3565,3565,3565,3560,1821
20241127,100800,1581915090,3565,3565,3565,3560,537
20241127,100700,1580001185,3565,3560,3565,3555,474
20241127,100600,1578313900,3565,3565,3565,3555,286
20241127,100500,1577294835,3565,3560,3565,3560,1718
20241127,100400,1571178015,3565,3565,3565,3560,149
20241127,100300,1570646920,3565,3555,3565,3555,12091
20241127,100200,1527636750,3555,3560,3560,3555,1212
20241127,100100,1523327060,3560,3555,3560,3555,2369
20241127,100000,1514904655,3555,3560,3565,3555,1999
20241127,095900,1507795220,3565,3560,3565,3555,1034
20241127,095800,1504113510,3560,3565,3565,3560,1624
20241127,095700,1498330940,3565,3570,3570,3565,788
20241127,095600,1495521700,3565,3555,3565,3555,8673
20241127,095500,1464639805,3555,3550,3555,3545,4872
20241127,095400,1447348180,3545,3550,3550,3545,1183
20241127,095300,1443154320,3550,3550,3550,3545,145
20241127,095200,1442639820,3550,3550,3550,3545,886
20241127,095100,1439498270,3550,3550,3550,3545,229
20241127,095000,1438686325,3545,3545,3550,3540,6308
20241127,094900,1416347790,3545,3550,3550,3540,900
20241127,094800,1413160670,3550,3545,3550,3545,2573
20241127,094700,1404031900,3545,3545,3550,3540,2162
20241127,094600,1396367395,3545,3545,3550,3545,963
20241127,094500,1392952155,3550,3545,3550,3540,2483
20241127,094400,1384150415,3545,3545,3545,3540,414
20241127,094300,1382684515,3545,3550,3550,3540,1783
20241127,094200,1376363720,3550,3540,3550,3530,13907
20241127,094100,1327209970,3545,3535,3550,3535,8088
20241127,094000,1298584385,3540,3540,3540,3530,6434
20241127,093900,1275866710,3540,3535,3540,3530,1964
20241127,093800,1268928335,3540,3535,3540,3530,7385
20241127,093700,1242848290,3535,3540,3540,3530,4579
20241127,093600,1226672550,3540,3540,3540,3535,241
20241127,093500,1225819465,3540,3535,3545,3535,6222
20241127,093400,1203807100,3540,3535,3540,3530,34915
20241127,093300,1080441400,3535,3545,3550,3535,12415
20241127,093200,1036458850,3545,3550,3555,3545,8116
20241127,093100,1007671855,3550,3540,3550,3540,2210
20241127,093000,999841515,3550,3545,3550,3540,5459
20241127,092900,980494060,3545,3550,3550,3535,23021
20241127,092800,898867620,3550,3545,3550,3545,1331
20241127,092700,894145205,3550,3540,3550,3540,510
20241127,092600,892336930,3545,3545,3550,3535,9807
20241127,092500,857621000,3550,3545,3550,3540,198
20241127,092400,856919265,3545,3545,3555,3540,996
20241127,092300,853387860,3550,3550,3550,3540,11126
20241127,092200,813984130,3550,3555,3555,3550,3813
20241127,092100,800447850,3550,3560,3560,3550,11835
20241127,092000,758377175,3560,3565,3565,3560,1276
20241127,091900,753833985,3565,3565,3565,3555,1787
20241127,091800,747469035,3565,3565,3570,3560,5950
20241127,091700,726241740,3565,3565,3565,3555,4033
20241127,091600,711878705,3565,3565,3565,3560,6417
20241127,091500,689033240,3570,3560,3570,3560,2224
20241127,091400,681099300,3565,3560,3565,3560,1478
20241127,091300,675836810,3555,3560,3565,3555,15261
20241127,091200,621510160,3560,3550,3560,3550,15871
20241127,091100,565134880,3550,3550,3550,3545,752
20241127,091000,562466475,3550,3565,3565,3545,18134
20241127,090900,497977590,3565,3550,3565,3550,18008
20241127,090800,433916715,3555,3550,3555,3550,3371
20241127,090700,421942530,3540,3550,3550,3540,4251
20241127,090600,406871550,3550,3545,3555,3535,11920
20241127,090500,364622870,3545,3535,3545,3525,6274
20241127,090400,342428750,3530,3535,3535,3525,13808
20241127,090300,293680390,3535,3550,3550,3535,7973
20241127,090200,265478395,3540,3540,3550,3540,10540
20241127,090100,228162620,3550,3550,3555,3540,22967
20241127,090000,146753430,3545,3555,3560,3545,41215