KissMeData/001470/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183400,6711421810,2630,2630,2630,2630,29752
20231102,183300,6711421810,2630,2630,2630,2630,0
20231102,183200,6711421810,2630,2630,2630,2630,0
20231102,183100,6711421810,2630,2630,2630,2630,0
20231102,183000,6711421810,2630,2630,2630,2630,0
20231102,182900,6711421810,2630,2630,2630,2630,0
20231102,182800,6711421810,2630,2630,2630,2630,0
20231102,182700,6711421810,2630,2630,2630,2630,0
20231102,182600,6711421810,2630,2630,2630,2630,0
20231102,182500,6711421810,2630,2630,2630,2630,0
20231102,182400,6711421810,2630,2630,2630,2630,0
20231102,182300,6711421810,2630,2630,2630,2630,0
20231102,182200,6711421810,2630,2630,2630,2630,0
20231102,182100,6711421810,2630,2630,2630,2630,0
20231102,182000,6711421810,2630,2630,2630,2630,0
20231102,181900,6711421810,2630,2630,2630,2630,0
20231102,181800,6711421810,2630,2630,2630,2630,0
20231102,181700,6711421810,2630,2630,2630,2630,0
20231102,181600,6711421810,2630,2630,2630,2630,0
20231102,181500,6711421810,2630,2630,2630,2630,0
20231102,181400,6711421810,2630,2630,2630,2630,0
20231102,181300,6711421810,2630,2630,2630,2630,0
20231102,181200,6711421810,2630,2630,2630,2630,0
20231102,181100,6711421810,2630,2630,2630,2630,0
20231102,181000,6711421810,2630,2630,2630,2630,0
20231102,180900,6711421810,2630,2630,2630,2630,0
20231102,180800,6711421810,2630,2630,2630,2630,0
20231102,180700,6711421810,2630,2630,2630,2630,0
20231102,180600,6711421810,2630,2630,2630,2630,0
20231102,180500,6711421810,2630,2630,2630,2630,0
20231102,180400,6711421810,2630,2630,2630,2630,29752
20231102,180300,6711421810,2630,2630,2630,2630,0
20231102,180200,6711421810,2630,2630,2630,2630,0
20231102,180100,6711421810,2630,2630,2630,2630,0
20231102,180000,6711421810,2630,2630,2630,2630,0
20231102,175900,6711421810,2630,2630,2630,2630,0
20231102,175800,6711421810,2630,2630,2630,2630,0
20231102,175700,6711421810,2630,2630,2630,2630,0
20231102,175600,6711421810,2630,2630,2630,2630,0
20231102,175500,6711421810,2630,2630,2630,2630,0
20231102,175400,6711421810,2630,2630,2630,2630,0
20231102,175300,6711421810,2630,2630,2630,2630,0
20231102,175200,6711421810,2630,2630,2630,2630,0
20231102,175100,6711421810,2630,2630,2630,2630,0
20231102,175000,6711421810,2630,2630,2630,2630,0
20231102,174900,6711421810,2630,2630,2630,2630,0
20231102,174800,6711421810,2630,2630,2630,2630,0
20231102,174700,6711421810,2630,2630,2630,2630,0
20231102,174600,6711421810,2630,2630,2630,2630,0
20231102,174500,6711421810,2630,2630,2630,2630,0
20231102,174400,6711421810,2630,2630,2630,2630,0
20231102,174300,6711421810,2630,2630,2630,2630,0
20231102,174200,6711421810,2630,2630,2630,2630,0
20231102,174100,6711421810,2630,2630,2630,2630,0
20231102,174000,6711421810,2630,2630,2630,2630,0
20231102,173900,6711421810,2630,2630,2630,2630,0
20231102,173800,6711421810,2630,2630,2630,2630,0
20231102,173700,6711421810,2630,2630,2630,2630,0
20231102,173600,6711421810,2630,2630,2630,2630,0
20231102,173500,6711421810,2630,2630,2630,2630,0
20231102,173400,6711421810,2630,2630,2630,2630,29752
20231102,173300,6711421810,2630,2630,2630,2630,0
20231102,173200,6711421810,2630,2630,2630,2630,0
20231102,173100,6711421810,2630,2630,2630,2630,0
20231102,173000,6711421810,2630,2630,2630,2630,0
20231102,172900,6711421810,2630,2630,2630,2630,0
20231102,172800,6711421810,2630,2630,2630,2630,0
20231102,172700,6711421810,2630,2630,2630,2630,0
20231102,172600,6711421810,2630,2630,2630,2630,0
20231102,172500,6711421810,2630,2630,2630,2630,0
20231102,172400,6711421810,2630,2630,2630,2630,0
20231102,172300,6711421810,2630,2630,2630,2630,0
20231102,172200,6711421810,2630,2630,2630,2630,0
20231102,172100,6711421810,2630,2630,2630,2630,0
20231102,172000,6711421810,2630,2630,2630,2630,0
20231102,171900,6711421810,2630,2630,2630,2630,0
20231102,171800,6711421810,2630,2630,2630,2630,0
20231102,171700,6711421810,2630,2630,2630,2630,0
20231102,171600,6711421810,2630,2630,2630,2630,0
20231102,171500,6711421810,2630,2630,2630,2630,0
20231102,171400,6711421810,2630,2630,2630,2630,0
20231102,171300,6711421810,2630,2630,2630,2630,0
20231102,171200,6711421810,2630,2630,2630,2630,0
20231102,171100,6711421810,2630,2630,2630,2630,0
20231102,171000,6711421810,2630,2630,2630,2630,0
20231102,170900,6711421810,2630,2630,2630,2630,0
20231102,170800,6711421810,2630,2630,2630,2630,0
20231102,170700,6711421810,2630,2630,2630,2630,0
20231102,170600,6711421810,2630,2630,2630,2630,0
20231102,170500,6711421810,2630,2630,2630,2630,0
20231102,170400,6711421810,2630,2630,2630,2630,29752
20231102,170300,6711421810,2630,2630,2630,2630,0
20231102,170200,6711421810,2630,2630,2630,2630,0
20231102,170100,6711421810,2630,2630,2630,2630,0
20231102,170000,6711421810,2630,2630,2630,2630,0
20231102,165900,6711421810,2630,2630,2630,2630,0
20231102,165800,6711421810,2630,2630,2630,2630,0
20231102,165700,6711421810,2630,2630,2630,2630,0
20231102,165600,6711421810,2630,2630,2630,2630,0
20231102,165500,6711421810,2630,2630,2630,2630,0
20231102,165400,6711421810,2630,2630,2630,2630,0
20231102,165300,6711421810,2630,2630,2630,2630,0
20231102,165200,6711421810,2630,2630,2630,2630,0
20231102,165100,6711421810,2630,2630,2630,2630,0
20231102,165000,6711421810,2630,2630,2630,2630,0
20231102,164900,6711421810,2630,2630,2630,2630,0
20231102,164800,6711421810,2630,2630,2630,2630,0
20231102,164700,6711421810,2630,2630,2630,2630,0
20231102,164600,6711421810,2630,2630,2630,2630,0
20231102,164500,6711421810,2630,2630,2630,2630,0
20231102,164400,6711421810,2630,2630,2630,2630,0
20231102,164300,6711421810,2630,2630,2630,2630,0
20231102,164200,6711421810,2630,2630,2630,2630,0
20231102,164100,6711421810,2630,2630,2630,2630,0
20231102,164000,6711421810,2630,2630,2630,2630,0
20231102,163900,6711421810,2630,2630,2630,2630,0
20231102,163800,6711421810,2630,2630,2630,2630,0
20231102,163700,6711421810,2630,2630,2630,2630,0
20231102,163600,6711421810,2630,2630,2630,2630,0
20231102,163500,6711421810,2630,2630,2630,2630,0
20231102,163400,6711421810,2630,2630,2630,2630,29752
20231102,163300,6711421810,2630,2630,2630,2630,0
20231102,163200,6711421810,2630,2630,2630,2630,0
20231102,163100,6711421810,2630,2630,2630,2630,0
20231102,163000,6711421810,2630,2630,2630,2630,0
20231102,162900,6711421810,2630,2630,2630,2630,0
20231102,162800,6711421810,2630,2630,2630,2630,0
20231102,162700,6711421810,2630,2630,2630,2630,0
20231102,162600,6711421810,2630,2630,2630,2630,0
20231102,162500,6711421810,2630,2630,2630,2630,0
20231102,162400,6711421810,2630,2630,2630,2630,0
20231102,162300,6711421810,2630,2630,2630,2630,0
20231102,162200,6711421810,2630,2630,2630,2630,0
20231102,162100,6711421810,2630,2630,2630,2630,0
20231102,162000,6711421810,2630,2630,2630,2630,0
20231102,161900,6711421810,2630,2630,2630,2630,0
20231102,161800,6711421810,2630,2630,2630,2630,0
20231102,161700,6711421810,2630,2630,2630,2630,0
20231102,161600,6711421810,2630,2630,2630,2630,0
20231102,161500,6711421810,2630,2630,2630,2630,0
20231102,161400,6711421810,2630,2630,2630,2630,0
20231102,161300,6711421810,2630,2630,2630,2630,0
20231102,161200,6711421810,2630,2630,2630,2630,0
20231102,161100,6711421810,2630,2630,2630,2630,0
20231102,161000,6711421810,2630,2630,2630,2630,0
20231102,160900,6711421810,2630,2630,2630,2630,0
20231102,160800,6711421810,2630,2630,2630,2630,0
20231102,160700,6711421810,2630,2630,2630,2630,0
20231102,160600,6711421810,2630,2630,2630,2630,0
20231102,160500,6711421810,2630,2630,2630,2630,0
20231102,160400,6711421810,2630,2630,2630,2630,29752
20231102,160300,6711421810,2630,2630,2630,2630,0
20231102,160200,6711421810,2630,2630,2630,2630,0
20231102,160100,6711421810,2630,2630,2630,2630,0
20231102,160000,6711421810,2630,2630,2630,2630,0
20231102,155900,6711421810,2630,2630,2630,2630,0
20231102,155800,6711421810,2630,2630,2630,2630,0
20231102,155700,6711421810,2630,2630,2630,2630,0
20231102,155600,6711421810,2630,2630,2630,2630,0
20231102,155500,6711421810,2630,2630,2630,2630,0
20231102,155400,6711421810,2630,2630,2630,2630,0
20231102,155300,6711421810,2630,2630,2630,2630,0
20231102,155200,6711421810,2630,2630,2630,2630,0
20231102,155100,6711421810,2630,2630,2630,2630,0
20231102,155000,6711421810,2630,2630,2630,2630,0
20231102,154900,6711421810,2630,2630,2630,2630,0
20231102,154800,6711421810,2630,2630,2630,2630,0
20231102,154700,6711421810,2630,2630,2630,2630,0
20231102,154600,6711421810,2630,2630,2630,2630,0
20231102,154500,6711421810,2630,2630,2630,2630,0
20231102,154400,6711421810,2630,2630,2630,2630,0
20231102,154300,6711421810,2630,2630,2630,2630,0
20231102,154200,6711421810,2630,2630,2630,2630,0
20231102,154100,6711421810,2630,2630,2630,2630,0
20231102,154000,6711421810,2630,2630,2630,2630,0
20231102,153900,6711421810,2630,2630,2630,2630,0
20231102,153800,6711421810,2630,2630,2630,2630,0
20231102,153700,6711421810,2630,2630,2630,2630,0
20231102,153600,6711421810,2630,2630,2630,2630,0
20231102,153500,6711421810,2630,2630,2630,2630,0
20231102,153400,6711421810,2630,2630,2630,2630,29752
20231102,153300,6711421810,2630,2630,2630,2630,0
20231102,153200,6711421810,2630,2630,2630,2630,0
20231102,153100,6711421810,2630,2630,2630,2630,0
20231102,153000,6711421810,2630,2630,2630,2630,29752
20231102,152900,6633174050,2630,2630,2630,2630,0
20231102,152800,6633174050,2630,2630,2630,2630,0
20231102,152700,6633174050,2630,2630,2630,2630,0
20231102,152600,6633174050,2630,2630,2630,2630,0
20231102,152500,6633174050,2630,2630,2630,2630,0
20231102,152400,6633174050,2630,2630,2630,2630,0
20231102,152300,6633174050,2630,2630,2630,2630,0
20231102,152200,6633174050,2630,2630,2630,2630,0
20231102,152100,6633174050,2630,2630,2630,2630,0
20231102,152000,6633174050,2630,2630,2630,2630,0
20231102,151900,6633174050,2630,2625,2630,2620,21801
20231102,151800,6575944430,2625,2625,2625,2620,3371
20231102,151700,6567109910,2625,2620,2625,2620,1717
20231102,151600,6562606595,2625,2625,2625,2620,1482
20231102,151500,6558721535,2625,2625,2625,2620,1538
20231102,151400,6554684510,2625,2625,2630,2625,9571
20231102,151300,6529559955,2625,2630,2630,2625,4695
20231102,151200,6517235265,2625,2630,2630,2625,15785
20231102,151100,6475799625,2625,2630,2630,2625,2128
20231102,151000,6470206935,2630,2630,2630,2625,2450
20231102,150900,6463767010,2630,2625,2630,2625,1399
20231102,150800,6460093495,2630,2625,2630,2620,5819
20231102,150700,6444821630,2625,2625,2625,2620,1114
20231102,150600,6441898695,2620,2625,2625,2620,8350
20231102,150500,6420008450,2620,2625,2625,2620,5047
20231102,150400,6406763490,2625,2625,2630,2625,3904
20231102,150300,6396515115,2630,2625,2630,2625,10618
20231102,150200,6368624895,2625,2625,2630,2625,7704
20231102,150100,6348401875,2625,2620,2625,2620,3744
20231102,150000,6338590045,2620,2620,2625,2620,3027
20231102,145900,6330656065,2620,2625,2625,2620,1468
20231102,145800,6326803185,2625,2625,2625,2620,3198
20231102,145700,6318418440,2625,2625,2625,2620,4043
20231102,145600,6307822585,2625,2620,2630,2620,2431
20231102,145500,6301448615,2625,2625,2630,2620,9523
20231102,145400,6276451085,2625,2620,2625,2620,348
20231102,145300,6275538835,2620,2625,2630,2620,3553
20231102,145200,6266212165,2625,2630,2630,2625,2659
20231102,145100,6259232230,2625,2630,2630,2625,2840
20231102,145000,6251774830,2630,2630,2630,2625,1849
20231102,144900,6246914460,2625,2630,2630,2625,28870
20231102,144800,6170996410,2630,2630,2630,2620,1266
20231102,144700,6167667820,2620,2630,2630,2620,2862
20231102,144600,6160155360,2630,2630,2630,2625,2036
20231102,144500,6154805680,2630,2625,2630,2625,25645
20231102,144400,6087487515,2620,2625,2625,2620,3151
20231102,144300,6079221140,2625,2625,2625,2620,7236
20231102,144200,6060236965,2620,2625,2625,2620,638
20231102,144100,6058565220,2625,2620,2625,2620,816
20231102,144000,6056426495,2620,2620,2620,2620,2804
20231102,143900,6049080015,2625,2620,2625,2615,1898
20231102,143800,6044108705,2620,2615,2620,2615,976
20231102,143700,6041554775,2620,2620,2625,2620,2550
20231102,143600,6034873315,2620,2620,2620,2620,7372
20231102,143500,6015558675,2620,2625,2625,2620,4848
20231102,143400,6002832875,2625,2625,2625,2625,1
20231102,143300,6002830250,2625,2615,2625,2615,1097
20231102,143200,5999954585,2615,2620,2620,2615,1598
20231102,143100,5995770845,2615,2620,2620,2615,377
20231102,143000,5994784270,2615,2615,2615,2615,1600
20231102,142900,5990600270,2615,2615,2620,2615,8504
20231102,142800,5968330495,2615,2620,2620,2615,1579
20231102,142700,5964201375,2620,2620,2620,2615,2550
20231102,142600,5957520550,2615,2615,2620,2615,4508
20231102,142500,5945732030,2615,2615,2615,2615,950
20231102,142400,5943247780,2615,2620,2620,2615,2102
20231102,142300,5937745955,2620,2615,2620,2610,5795
20231102,142200,5922596585,2615,2620,2620,2615,369
20231102,142100,5921629860,2620,2620,2620,2615,3171
20231102,142000,5913322185,2620,2615,2620,2615,710
20231102,141900,5911465335,2615,2620,2620,2615,11167
20231102,141800,5882236305,2620,2620,2620,2615,2603
20231102,141700,5875418395,2620,2620,2620,2615,2160
20231102,141600,5869764695,2615,2615,2620,2615,7292
20231102,141500,5850696090,2615,2620,2620,2615,17
20231102,141400,5850651630,2615,2615,2620,2615,5084
20231102,141300,5837350185,2620,2620,2620,2620,2391
20231102,141200,5831085765,2615,2620,2620,2615,705
20231102,141100,5829242140,2620,2620,2620,2615,68
20231102,141000,5829063985,2620,2620,2620,2615,758
20231102,140900,5827079025,2620,2615,2620,2615,906
20231102,140800,5824709575,2615,2620,2620,2615,448
20231102,140700,5823538010,2620,2620,2620,2620,70
20231102,140600,5823354610,2620,2615,2620,2615,2169
20231102,140500,5817677675,2620,2615,2620,2615,3827
20231102,140400,5807665020,2615,2620,2620,2615,1558
20231102,140300,5803585180,2620,2610,2620,2610,4706
20231102,140200,5791279950,2615,2615,2615,2615,6569
20231102,140100,5774102015,2610,2615,2615,2610,1091
20231102,140000,5771252555,2610,2615,2615,2610,1936
20231102,135900,5766197075,2615,2615,2615,2610,4105
20231102,135800,5755462850,2620,2620,2620,2615,5423
20231102,135700,5741280630,2620,2615,2620,2615,3236
20231102,135600,5732812100,2615,2615,2615,2615,14584
20231102,135500,5694674940,2615,2615,2620,2615,5896
20231102,135400,5679253875,2620,2620,2620,2615,15042
20231102,135300,5639858870,2620,2620,2620,2615,2081
20231102,135200,5634416995,2620,2625,2625,2620,11664
20231102,135100,5603857295,2625,2620,2625,2620,4655
20231102,135000,5591661190,2620,2625,2625,2620,2211
20231102,134900,5585864855,2620,2620,2625,2620,8874
20231102,134800,5562589485,2620,2620,2625,2620,1229
20231102,134700,5559363480,2625,2620,2625,2615,17897
20231102,134600,5512483115,2620,2615,2620,2615,2010
20231102,134500,5507226930,2615,2615,2620,2615,1781
20231102,134400,5502568020,2620,2620,2620,2615,1381
20231102,134300,5498950840,2620,2620,2620,2615,5717
20231102,134200,5483995735,2620,2620,2620,2615,11372
20231102,134100,5454233605,2620,2615,2620,2615,5129
20231102,134000,5440795645,2615,2620,2620,2615,2071
20231102,133900,5435379685,2620,2620,2620,2615,8326
20231102,133800,5413565655,2620,2615,2620,2615,1588
20231102,133700,5409407095,2620,2615,2620,2615,1799
20231102,133600,5404696650,2615,2620,2620,2615,2575
20231102,133500,5397958905,2620,2620,2620,2615,655
20231102,133400,5396242845,2620,2615,2620,2615,1323
20231102,133300,5392780050,2620,2615,2620,2615,381
20231102,133200,5391783485,2615,2615,2620,2615,2153
20231102,133100,5386147780,2620,2615,2620,2615,371
20231102,133000,5385177210,2615,2615,2620,2615,9380
20231102,132900,5360646165,2615,2615,2615,2615,512
20231102,132800,5359307285,2615,2615,2620,2615,3647
20231102,132700,5349767760,2620,2620,2620,2620,777
20231102,132600,5347732020,2620,2620,2620,2615,2039
20231102,132500,5342390440,2620,2620,2620,2615,1541
20231102,132400,5338358170,2615,2620,2620,2615,5487
20231102,132300,5323998230,2620,2620,2620,2620,1941
20231102,132200,5318912810,2620,2620,2625,2620,4193
20231102,132100,5307927115,2620,2620,2620,2620,2860
20231102,132000,5300433915,2620,2620,2625,2620,11081
20231102,131900,5271401010,2620,2620,2620,2620,2261
20231102,131800,5265477190,2620,2620,2625,2620,4187
20231102,131700,5254506335,2625,2620,2625,2620,1144
20231102,131600,5251508335,2625,2625,2625,2625,71
20231102,131500,5251321960,2625,2625,2625,2625,4161
20231102,131400,5240399335,2625,2625,2625,2620,910
20231102,131300,5238011905,2625,2620,2625,2620,290
20231102,131200,5237252055,2620,2620,2625,2620,3507
20231102,131100,5228063045,2620,2625,2625,2620,7670
20231102,131000,5207957075,2620,2625,2625,2620,2342
20231102,130900,5201815830,2625,2625,2625,2620,2842
20231102,130800,5194357290,2625,2625,2625,2625,190
20231102,130700,5193858540,2625,2625,2625,2625,31
20231102,130600,5193777165,2625,2625,2625,2625,1041
20231102,130500,5191044540,2625,2625,2625,2625,6
20231102,130400,5191028790,2625,2625,2630,2620,6590
20231102,130300,5173728830,2625,2625,2630,2625,38
20231102,130200,5173628925,2630,2625,2630,2625,304
20231102,130100,5172829470,2630,2630,2630,2625,5490
20231102,130000,5158416430,2625,2625,2630,2625,1863
20231102,125900,5153525920,2625,2625,2630,2625,1696
20231102,125800,5149073915,2630,2625,2630,2625,511
20231102,125700,5147732490,2625,2625,2625,2625,5803
20231102,125600,5132499615,2625,2625,2630,2625,3123
20231102,125500,5124301555,2625,2630,2630,2625,2385
20231102,125400,5118040580,2625,2630,2630,2625,2243
20231102,125300,5112149990,2630,2630,2630,2625,1666
20231102,125200,5107768910,2630,2630,2630,2630,595
20231102,125100,5106204060,2625,2630,2630,2625,770
20231102,125000,5104182790,2625,2625,2630,2625,155
20231102,124900,5103775890,2625,2630,2630,2625,3931
20231102,124800,5093450600,2630,2630,2630,2625,2140
20231102,124700,5087826870,2630,2630,2630,2625,4876
20231102,124600,5075008205,2630,2625,2630,2625,11202
20231102,124500,5045602570,2630,2620,2630,2620,10525
20231102,124400,5017982710,2620,2620,2625,2620,3279
20231102,124300,5009385795,2620,2625,2625,2620,5739
20231102,124200,4994348615,2620,2625,2625,2620,1545
20231102,124100,4990293195,2625,2625,2625,2620,3798
20231102,124000,4980333450,2625,2620,2625,2620,1892
20231102,123900,4975375960,2620,2625,2625,2620,1542
20231102,123800,4971334805,2625,2625,2625,2620,870
20231102,123700,4969051870,2625,2625,2625,2625,228
20231102,123600,4968453370,2625,2625,2625,2620,181
20231102,123500,4967978415,2625,2625,2625,2620,5718
20231102,123400,4952983665,2625,2620,2625,2620,754
20231102,123300,4951005905,2620,2620,2620,2620,2525
20231102,123200,4944390405,2620,2620,2625,2620,1546
20231102,123100,4940339865,2625,2625,2625,2625,1342
20231102,123000,4936817115,2625,2625,2625,2620,4627
20231102,122900,4924680055,2620,2625,2625,2620,2066
20231102,122800,4919262135,2620,2620,2625,2620,1394
20231102,122700,4915609575,2620,2620,2625,2620,662
20231102,122600,4913875035,2620,2620,2625,2620,3035
20231102,122500,4905923290,2620,2625,2625,2620,906
20231102,122400,4903547715,2625,2625,2625,2620,503
20231102,122300,4902228750,2620,2625,2625,2620,1185
20231102,122200,4899123900,2620,2625,2625,2620,61
20231102,122100,4898963995,2625,2625,2625,2625,474
20231102,122000,4897719745,2625,2625,2625,2620,2381
20231102,121900,4891479935,2625,2620,2625,2620,2122
20231102,121800,4885920265,2620,2620,2620,2620,341
20231102,121700,4885026845,2620,2620,2625,2620,670
20231102,121600,4883271440,2620,2625,2625,2620,61
20231102,121500,4883111415,2620,2625,2625,2620,1444
20231102,121400,4879327575,2625,2625,2625,2625,834
20231102,121300,4877138325,2625,2620,2625,2620,359
20231102,121200,4876197720,2620,2615,2620,2615,7103
20231102,121100,4857588265,2620,2620,2620,2620,1923
20231102,121000,4852550005,2620,2620,2620,2615,3078
20231102,120900,4844489790,2620,2620,2620,2615,535
20231102,120800,4843088450,2620,2615,2620,2615,4281
20231102,120700,4831893535,2615,2620,2620,2615,1344
20231102,120600,4828378760,2620,2625,2625,2615,2525
20231102,120500,4821763060,2625,2625,2625,2620,1934
20231102,120400,4816690670,2625,2625,2625,2620,133
20231102,120300,4816341945,2625,2625,2625,2625,91
20231102,120200,4816103070,2625,2620,2625,2620,4661
20231102,120100,4803890700,2625,2625,2625,2620,1401
20231102,120000,4800218620,2625,2620,2630,2620,96
20231102,115900,4799966620,2625,2625,2625,2625,144
20231102,115800,4799588620,2625,2625,2625,2620,3773
20231102,115700,4789697025,2630,2625,2630,2625,591
20231102,115600,4788145640,2625,2625,2630,2620,2082
20231102,115500,4782677880,2620,2625,2625,2620,137
20231102,115400,4782318925,2625,2620,2630,2620,15610
20231102,115300,4741416950,2620,2630,2630,2620,924
20231102,115200,4738991635,2630,2625,2630,2625,427
20231102,115100,4737870060,2625,2625,2630,2625,660
20231102,115000,4736137125,2625,2630,2630,2625,1422
20231102,114900,4732401380,2630,2625,2630,2620,4415
20231102,114800,4720810925,2620,2625,2625,2620,1612
20231102,114700,4716579965,2620,2625,2625,2620,1961
20231102,114600,4711441070,2625,2620,2625,2620,1282
20231102,114500,4708082210,2620,2625,2625,2620,851
20231102,114400,4705849335,2625,2625,2625,2625,10191
20231102,114300,4679097960,2625,2625,2630,2625,1558
20231102,114200,4675005705,2625,2630,2630,2625,1264
20231102,114100,4671686175,2630,2625,2630,2625,834
20231102,114000,4669495645,2625,2630,2635,2625,2407
20231102,113900,4663160250,2635,2630,2635,2630,898
20231102,113800,4660795455,2630,2630,2635,2630,3266
20231102,113700,4652202080,2630,2625,2635,2625,11018
20231102,113600,4623224040,2630,2620,2630,2620,2442
20231102,113500,4616812880,2620,2625,2630,2620,2336
20231102,113400,4610683910,2620,2630,2630,2620,4719
20231102,113300,4598301055,2625,2635,2635,2625,22227
20231102,113200,4539868385,2635,2640,2640,2630,4377
20231102,113100,4528334090,2640,2635,2640,2630,4715
20231102,113000,4515910195,2630,2635,2635,2630,4782
20231102,112900,4503309680,2635,2635,2635,2630,7437
20231102,112800,4483717880,2635,2635,2635,2630,4182
20231102,112700,4472708060,2635,2635,2640,2630,18211
20231102,112600,4424730445,2640,2635,2640,2630,8825
20231102,112500,4401474630,2635,2635,2635,2630,25094
20231102,112400,4335377670,2635,2625,2635,2625,31188
20231102,112300,4253361080,2630,2625,2630,2625,10581
20231102,112200,4225541220,2625,2625,2630,2625,2926
20231102,112100,4217856435,2625,2615,2630,2615,21365
20231102,112000,4161769150,2620,2615,2620,2615,73557
20231102,111900,3969223955,2615,2610,2615,2610,5213
20231102,111800,3955617190,2610,2615,2615,2610,710
20231102,111700,3953763965,2615,2615,2615,2615,941
20231102,111600,3951303250,2610,2615,2615,2610,1486
20231102,111500,3947420100,2615,2610,2615,2610,2399
20231102,111400,3941157975,2610,2610,2610,2610,6426
20231102,111300,3924386115,2610,2610,2610,2610,4115
20231102,111200,3913645965,2610,2610,2610,2610,4025
20231102,111100,3903140715,2610,2610,2610,2610,5807
20231102,111000,3887984445,2610,2610,2610,2605,17140
20231102,110900,3843332195,2610,2610,2610,2610,2302
20231102,110800,3837323975,2610,2610,2610,2605,3281
20231102,110700,3828763365,2610,2610,2615,2610,7900
20231102,110600,3808136365,2615,2615,2615,2610,571
20231102,110500,3806644350,2615,2610,2615,2610,2719
20231102,110400,3799541415,2615,2610,2615,2610,6017
20231102,110300,3783814510,2610,2610,2615,2610,4987
20231102,110200,3770798210,2610,2615,2615,2610,4978
20231102,110100,3757805580,2610,2610,2615,2610,3096
20231102,110000,3749724305,2610,2615,2615,2610,2340
20231102,105900,3743616400,2610,2610,2615,2610,11083
20231102,105800,3714688685,2610,2615,2615,2610,2245
20231102,105700,3708828115,2615,2615,2615,2610,1255
20231102,105600,3705550440,2615,2610,2615,2610,5099
20231102,105500,3692237010,2615,2610,2615,2610,1920
20231102,105400,3687223240,2610,2615,2615,2610,9747
20231102,105300,3661782765,2610,2615,2615,2610,1218
20231102,105200,3658602995,2615,2610,2615,2610,3124
20231102,105100,3650446475,2610,2610,2610,2610,1813
20231102,105000,3645714545,2610,2615,2615,2610,3345
20231102,104900,3636978125,2615,2610,2615,2610,4994
20231102,104800,3623941020,2610,2610,2615,2610,10069
20231102,104700,3597651285,2610,2615,2615,2610,957
20231102,104600,3595152785,2610,2610,2615,2610,1852
20231102,104500,3590316530,2615,2615,2615,2610,287
20231102,104400,3589566150,2610,2610,2615,2610,4097
20231102,104300,3578872025,2610,2610,2615,2610,863
20231102,104200,3576616785,2610,2615,2615,2610,2575
20231102,104100,3569888530,2610,2610,2610,2610,1431
20231102,104000,3566153620,2610,2610,2615,2605,4631
20231102,103900,3554064750,2605,2610,2610,2605,3658
20231102,103800,3544519795,2610,2605,2610,2605,1968
20231102,103700,3539384245,2610,2605,2610,2605,3153
20231102,103600,3531165545,2605,2610,2610,2605,7871
20231102,103500,3510637115,2615,2610,2615,2610,2402
20231102,103400,3504367890,2610,2610,2610,2610,7088
20231102,103300,3485868210,2610,2610,2615,2610,4167
20231102,103200,3474992275,2610,2615,2615,2610,5121
20231102,103100,3461612750,2615,2615,2615,2615,1063
20231102,103000,3458833005,2615,2615,2620,2610,1516
20231102,102900,3454871135,2615,2615,2615,2610,2357
20231102,102800,3448708150,2605,2615,2620,2605,15434
20231102,102700,3408365815,2620,2620,2620,2615,13661
20231102,102600,3372595650,2625,2630,2630,2620,15572
20231102,102500,3331699170,2630,2625,2630,2620,10494
20231102,102400,3304149845,2625,2620,2625,2620,21810
20231102,102300,3246964125,2620,2620,2620,2615,14181
20231102,102200,3209816555,2620,2620,2620,2615,10014
20231102,102100,3183590875,2615,2615,2620,2615,1870
20231102,102000,3178697630,2615,2615,2620,2615,1968
20231102,101900,3173546305,2615,2615,2620,2615,1404
20231102,101800,3169873795,2615,2615,2620,2615,3507
20231102,101700,3160688830,2620,2620,2620,2615,2043
20231102,101600,3155344065,2620,2615,2620,2615,7305
20231102,101500,3136222080,2615,2620,2620,2615,1835
20231102,101400,3131416985,2620,2605,2620,2605,82895
20231102,101300,2914832430,2605,2605,2610,2605,5675
20231102,101200,2900048995,2605,2600,2605,2600,13946
20231102,101100,2863755675,2605,2605,2610,2600,14468
20231102,101000,2826066985,2605,2605,2610,2605,10574
20231102,100900,2798518580,2610,2605,2610,2605,2302
20231102,100800,2792520360,2605,2610,2615,2605,6399
20231102,100700,2775820355,2605,2610,2610,2605,5161
20231102,100600,2762354250,2610,2615,2615,2610,5606
20231102,100500,2747721410,2615,2610,2615,2610,5426
20231102,100400,2733548705,2610,2610,2615,2610,9656
20231102,100300,2708341540,2610,2610,2615,2610,795
20231102,100200,2706265960,2610,2615,2615,2610,6587
20231102,100100,2689068455,2610,2615,2615,2610,2100
20231102,100000,2683583480,2615,2615,2615,2610,9723
20231102,095900,2658157850,2615,2610,2615,2610,2449
20231102,095800,2651764740,2615,2615,2615,2610,523
20231102,095700,2650398300,2610,2605,2610,2605,5226
20231102,095600,2636759345,2605,2610,2610,2605,1681
20231102,095500,2632373590,2610,2610,2615,2605,9745
20231102,095400,2606939340,2610,2615,2615,2610,15160
20231102,095300,2567336940,2615,2610,2615,2610,1801
20231102,095200,2562632430,2610,2610,2620,2610,8952
20231102,095100,2539238475,2610,2615,2615,2610,8204
20231102,095000,2517801990,2615,2615,2620,2610,6143
20231102,094900,2501739955,2615,2615,2615,2610,20919
20231102,094800,2447041770,2605,2605,2610,2600,33626
20231102,094700,2359310040,2600,2610,2610,2600,6814
20231102,094600,2341558985,2610,2605,2610,2605,4984
20231102,094500,2328574810,2605,2600,2610,2600,17336
20231102,094400,2283473370,2595,2600,2600,2595,7636
20231102,094300,2263641115,2600,2605,2605,2600,6964
20231102,094200,2245534560,2605,2605,2610,2600,4876
20231102,094100,2232822500,2605,2605,2610,2605,4605
20231102,094000,2220826460,2610,2605,2610,2600,9747
20231102,093900,2195437435,2605,2600,2605,2595,15870
20231102,093800,2154158925,2600,2600,2600,2595,4694
20231102,093700,2141960855,2600,2600,2600,2595,5343
20231102,093600,2128069065,2600,2605,2605,2600,12871
20231102,093500,2094598500,2605,2605,2605,2600,7327
20231102,093400,2075515140,2605,2600,2605,2600,8076
20231102,093300,2054494930,2605,2600,2605,2600,12976
20231102,093200,2020736265,2600,2605,2605,2595,16127
20231102,093100,1978806145,2600,2610,2610,2600,20381
20231102,093000,1925720335,2610,2605,2610,2605,8359
20231102,092900,1903935505,2605,2605,2610,2600,17278
20231102,092800,1858930540,2605,2595,2610,2590,50914
20231102,092700,1726411545,2590,2585,2600,2580,74050
20231102,092600,1534394500,2585,2590,2590,2585,11226
20231102,092500,1505370165,2585,2590,2590,2585,2936
20231102,092400,1497766960,2590,2585,2590,2585,3772
20231102,092300,1488012725,2585,2585,2590,2580,19150
20231102,092200,1438518520,2585,2585,2590,2585,17821
20231102,092100,1392440405,2590,2590,2590,2585,7781
20231102,092000,1372299955,2595,2590,2595,2585,19758
20231102,091900,1321128315,2590,2580,2590,2580,22585
20231102,091800,1262746860,2585,2575,2585,2575,14294
20231102,091700,1225881275,2575,2580,2590,2575,14785
20231102,091600,1187688540,2580,2585,2590,2580,15772
20231102,091500,1146960730,2590,2590,2595,2590,5235
20231102,091400,1133398670,2590,2590,2595,2585,10044
20231102,091300,1107408080,2590,2595,2600,2590,13744
20231102,091200,1071769750,2600,2595,2600,2590,17531
20231102,091100,1026277565,2595,2595,2595,2580,6734
20231102,091000,1008850360,2585,2580,2600,2565,123299
20231102,090900,691327615,2575,2580,2585,2565,37332
20231102,090800,595236475,2580,2580,2585,2580,24666
20231102,090700,531563630,2585,2585,2585,2580,29391
20231102,090600,455590785,2585,2585,2590,2580,18023
20231102,090500,409021540,2585,2600,2600,2585,14371
20231102,090400,371795080,2600,2600,2600,2595,40646
20231102,090300,266236365,2600,2595,2600,2595,12646
20231102,090200,233392950,2600,2610,2610,2595,33426
20231102,090100,146420705,2605,2590,2605,2590,25906
20231102,090000,79071780,2590,2595,2595,2590,30397