KissMeData/001470/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183300,5918395950,2430,2430,2430,2430,37347
20231122,183200,5918395950,2430,2430,2430,2430,0
20231122,183100,5918395950,2430,2430,2430,2430,0
20231122,183000,5918395950,2430,2430,2430,2430,0
20231122,182900,5918395950,2430,2430,2430,2430,0
20231122,182800,5918395950,2430,2430,2430,2430,0
20231122,182700,5918395950,2430,2430,2430,2430,0
20231122,182600,5918395950,2430,2430,2430,2430,0
20231122,182500,5918395950,2430,2430,2430,2430,0
20231122,182400,5918395950,2430,2430,2430,2430,0
20231122,182300,5918395950,2430,2430,2430,2430,0
20231122,182200,5918395950,2430,2430,2430,2430,0
20231122,182100,5918395950,2430,2430,2430,2430,0
20231122,182000,5918395950,2430,2430,2430,2430,0
20231122,181900,5918395950,2430,2430,2430,2430,0
20231122,181800,5918395950,2430,2430,2430,2430,0
20231122,181700,5918395950,2430,2430,2430,2430,0
20231122,181600,5918395950,2430,2430,2430,2430,0
20231122,181500,5918395950,2430,2430,2430,2430,0
20231122,181400,5918395950,2430,2430,2430,2430,0
20231122,181300,5918395950,2430,2430,2430,2430,0
20231122,181200,5918395950,2430,2430,2430,2430,0
20231122,181100,5918395950,2430,2430,2430,2430,0
20231122,181000,5918395950,2430,2430,2430,2430,0
20231122,180900,5918395950,2430,2430,2430,2430,0
20231122,180800,5918395950,2430,2430,2430,2430,0
20231122,180700,5918395950,2430,2430,2430,2430,0
20231122,180600,5918395950,2430,2430,2430,2430,0
20231122,180500,5918395950,2430,2430,2430,2430,0
20231122,180400,5918395950,2430,2430,2430,2430,0
20231122,180300,5918395950,2430,2430,2430,2430,37347
20231122,180200,5918395950,2430,2430,2430,2430,0
20231122,180100,5918395950,2430,2430,2430,2430,0
20231122,180000,5918395950,2430,2430,2430,2430,0
20231122,175900,5918395950,2430,2430,2430,2430,0
20231122,175800,5918395950,2430,2430,2430,2430,0
20231122,175700,5918395950,2430,2430,2430,2430,0
20231122,175600,5918395950,2430,2430,2430,2430,0
20231122,175500,5918395950,2430,2430,2430,2430,0
20231122,175400,5918395950,2430,2430,2430,2430,0
20231122,175300,5918395950,2430,2430,2430,2430,0
20231122,175200,5918395950,2430,2430,2430,2430,0
20231122,175100,5918395950,2430,2430,2430,2430,0
20231122,175000,5918395950,2430,2430,2430,2430,0
20231122,174900,5918395950,2430,2430,2430,2430,0
20231122,174800,5918395950,2430,2430,2430,2430,0
20231122,174700,5918395950,2430,2430,2430,2430,0
20231122,174600,5918395950,2430,2430,2430,2430,0
20231122,174500,5918395950,2430,2430,2430,2430,0
20231122,174400,5918395950,2430,2430,2430,2430,0
20231122,174300,5918395950,2430,2430,2430,2430,0
20231122,174200,5918395950,2430,2430,2430,2430,0
20231122,174100,5918395950,2430,2430,2430,2430,0
20231122,174000,5918395950,2430,2430,2430,2430,0
20231122,173900,5918395950,2430,2430,2430,2430,0
20231122,173800,5918395950,2430,2430,2430,2430,0
20231122,173700,5918395950,2430,2430,2430,2430,0
20231122,173600,5918395950,2430,2430,2430,2430,0
20231122,173500,5918395950,2430,2430,2430,2430,0
20231122,173400,5918395950,2430,2430,2430,2430,0
20231122,173300,5918395950,2430,2430,2430,2430,37347
20231122,173200,5918395950,2430,2430,2430,2430,0
20231122,173100,5918395950,2430,2430,2430,2430,0
20231122,173000,5918395950,2430,2430,2430,2430,0
20231122,172900,5918395950,2430,2430,2430,2430,0
20231122,172800,5918395950,2430,2430,2430,2430,0
20231122,172700,5918395950,2430,2430,2430,2430,0
20231122,172600,5918395950,2430,2430,2430,2430,0
20231122,172500,5918395950,2430,2430,2430,2430,0
20231122,172400,5918395950,2430,2430,2430,2430,0
20231122,172300,5918395950,2430,2430,2430,2430,0
20231122,172200,5918395950,2430,2430,2430,2430,0
20231122,172100,5918395950,2430,2430,2430,2430,0
20231122,172000,5918395950,2430,2430,2430,2430,0
20231122,171900,5918395950,2430,2430,2430,2430,0
20231122,171800,5918395950,2430,2430,2430,2430,0
20231122,171700,5918395950,2430,2430,2430,2430,0
20231122,171600,5918395950,2430,2430,2430,2430,0
20231122,171500,5918395950,2430,2430,2430,2430,0
20231122,171400,5918395950,2430,2430,2430,2430,0
20231122,171300,5918395950,2430,2430,2430,2430,0
20231122,171200,5918395950,2430,2430,2430,2430,0
20231122,171100,5918395950,2430,2430,2430,2430,0
20231122,171000,5918395950,2430,2430,2430,2430,0
20231122,170900,5918395950,2430,2430,2430,2430,0
20231122,170800,5918395950,2430,2430,2430,2430,0
20231122,170700,5918395950,2430,2430,2430,2430,0
20231122,170600,5918395950,2430,2430,2430,2430,0
20231122,170500,5918395950,2430,2430,2430,2430,0
20231122,170400,5918395950,2430,2430,2430,2430,0
20231122,170300,5918395950,2430,2430,2430,2430,37347
20231122,170200,5918395950,2430,2430,2430,2430,0
20231122,170100,5918395950,2430,2430,2430,2430,0
20231122,170000,5918395950,2430,2430,2430,2430,0
20231122,165900,5918395950,2430,2430,2430,2430,0
20231122,165800,5918395950,2430,2430,2430,2430,0
20231122,165700,5918395950,2430,2430,2430,2430,0
20231122,165600,5918395950,2430,2430,2430,2430,0
20231122,165500,5918395950,2430,2430,2430,2430,0
20231122,165400,5918395950,2430,2430,2430,2430,0
20231122,165300,5918395950,2430,2430,2430,2430,0
20231122,165200,5918395950,2430,2430,2430,2430,0
20231122,165100,5918395950,2430,2430,2430,2430,0
20231122,165000,5918395950,2430,2430,2430,2430,0
20231122,164900,5918395950,2430,2430,2430,2430,0
20231122,164800,5918395950,2430,2430,2430,2430,0
20231122,164700,5918395950,2430,2430,2430,2430,0
20231122,164600,5918395950,2430,2430,2430,2430,0
20231122,164500,5918395950,2430,2430,2430,2430,0
20231122,164400,5918395950,2430,2430,2430,2430,0
20231122,164300,5918395950,2430,2430,2430,2430,0
20231122,164200,5918395950,2430,2430,2430,2430,0
20231122,164100,5918395950,2430,2430,2430,2430,0
20231122,164000,5918395950,2430,2430,2430,2430,0
20231122,163900,5918395950,2430,2430,2430,2430,0
20231122,163800,5918395950,2430,2430,2430,2430,0
20231122,163700,5918395950,2430,2430,2430,2430,0
20231122,163600,5918395950,2430,2430,2430,2430,0
20231122,163500,5918395950,2430,2430,2430,2430,0
20231122,163400,5918395950,2430,2430,2430,2430,0
20231122,163300,5918395950,2430,2430,2430,2430,37347
20231122,163200,5918395950,2430,2430,2430,2430,0
20231122,163100,5918395950,2430,2430,2430,2430,0
20231122,163000,5918395950,2430,2430,2430,2430,0
20231122,162900,5918395950,2430,2430,2430,2430,0
20231122,162800,5918395950,2430,2430,2430,2430,0
20231122,162700,5918395950,2430,2430,2430,2430,0
20231122,162600,5918395950,2430,2430,2430,2430,0
20231122,162500,5918395950,2430,2430,2430,2430,0
20231122,162400,5918395950,2430,2430,2430,2430,0
20231122,162300,5918395950,2430,2430,2430,2430,0
20231122,162200,5918395950,2430,2430,2430,2430,0
20231122,162100,5918395950,2430,2430,2430,2430,0
20231122,162000,5918395950,2430,2430,2430,2430,0
20231122,161900,5918395950,2430,2430,2430,2430,0
20231122,161800,5918395950,2430,2430,2430,2430,0
20231122,161700,5918395950,2430,2430,2430,2430,0
20231122,161600,5918395950,2430,2430,2430,2430,0
20231122,161500,5918395950,2430,2430,2430,2430,0
20231122,161400,5918395950,2430,2430,2430,2430,0
20231122,161300,5918395950,2430,2430,2430,2430,0
20231122,161200,5918395950,2430,2430,2430,2430,0
20231122,161100,5918395950,2430,2430,2430,2430,0
20231122,161000,5918395950,2430,2430,2430,2430,0
20231122,160900,5918395950,2430,2430,2430,2430,0
20231122,160800,5918395950,2430,2430,2430,2430,0
20231122,160700,5918395950,2430,2430,2430,2430,0
20231122,160600,5918395950,2430,2430,2430,2430,0
20231122,160500,5918395950,2430,2430,2430,2430,0
20231122,160400,5918395950,2430,2430,2430,2430,0
20231122,160300,5918395950,2430,2430,2430,2430,37347
20231122,160200,5918395950,2430,2430,2430,2430,0
20231122,160100,5918395950,2430,2430,2430,2430,0
20231122,160000,5918395950,2430,2430,2430,2430,0
20231122,155900,5918395950,2430,2430,2430,2430,0
20231122,155800,5918395950,2430,2430,2430,2430,0
20231122,155700,5918395950,2430,2430,2430,2430,0
20231122,155600,5918395950,2430,2430,2430,2430,0
20231122,155500,5918395950,2430,2430,2430,2430,0
20231122,155400,5918395950,2430,2430,2430,2430,0
20231122,155300,5918395950,2430,2430,2430,2430,0
20231122,155200,5918395950,2430,2430,2430,2430,0
20231122,155100,5918395950,2430,2430,2430,2430,0
20231122,155000,5918395950,2430,2430,2430,2430,0
20231122,154900,5918395950,2430,2430,2430,2430,0
20231122,154800,5918395950,2430,2430,2430,2430,0
20231122,154700,5918395950,2430,2430,2430,2430,0
20231122,154600,5918395950,2430,2430,2430,2430,0
20231122,154500,5918395950,2430,2430,2430,2430,0
20231122,154400,5918395950,2430,2430,2430,2430,0
20231122,154300,5918395950,2430,2430,2430,2430,0
20231122,154200,5918395950,2430,2430,2430,2430,0
20231122,154100,5918395950,2430,2430,2430,2430,0
20231122,154000,5918395950,2430,2430,2430,2430,0
20231122,153900,5918395950,2430,2430,2430,2430,0
20231122,153800,5918395950,2430,2430,2430,2430,0
20231122,153700,5918395950,2430,2430,2430,2430,0
20231122,153600,5918395950,2430,2430,2430,2430,0
20231122,153500,5918395950,2430,2430,2430,2430,0
20231122,153400,5918395950,2430,2430,2430,2430,0
20231122,153300,5918395950,2430,2430,2430,2430,37347
20231122,153200,5918395950,2430,2430,2430,2430,0
20231122,153100,5918395950,2430,2430,2430,2430,0
20231122,153000,5918395950,2430,2430,2430,2430,37347
20231122,152900,5827642740,2435,2435,2435,2435,0
20231122,152800,5827642740,2435,2435,2435,2435,0
20231122,152700,5827642740,2435,2435,2435,2435,0
20231122,152600,5827642740,2435,2435,2435,2435,0
20231122,152500,5827642740,2435,2435,2435,2435,0
20231122,152400,5827642740,2435,2435,2435,2435,0
20231122,152300,5827642740,2435,2435,2435,2435,0
20231122,152200,5827642740,2435,2435,2435,2435,0
20231122,152100,5827642740,2435,2435,2435,2435,0
20231122,152000,5827642740,2435,2435,2435,2435,0
20231122,151900,5827642740,2435,2430,2435,2425,27716
20231122,151800,5760348525,2430,2435,2435,2425,4861
20231122,151700,5748545395,2430,2430,2435,2430,6592
20231122,151600,5732526790,2435,2435,2435,2425,31196
20231122,151500,5656702745,2435,2435,2435,2430,2678
20231122,151400,5650188415,2435,2435,2435,2430,3475
20231122,151300,5641736790,2435,2435,2435,2435,6540
20231122,151200,5625811890,2435,2440,2440,2430,1621
20231122,151100,5621865390,2440,2435,2440,2435,4843
20231122,151000,5610072425,2435,2435,2435,2435,6276
20231122,150900,5594790365,2430,2430,2435,2430,759
20231122,150800,5592944315,2430,2430,2430,2430,1050
20231122,150700,5590392815,2430,2430,2430,2425,15227
20231122,150600,5553391745,2430,2430,2430,2425,934
20231122,150500,5551122675,2430,2425,2430,2425,2557
20231122,150400,5544909440,2425,2430,2430,2425,772
20231122,150300,5543036225,2430,2425,2430,2425,1460
20231122,150200,5539494030,2425,2430,2430,2425,7878
20231122,150100,5520375620,2430,2425,2430,2425,1182
20231122,150000,5517508770,2425,2430,2430,2425,13545
20231122,145900,5484602930,2430,2430,2430,2430,938
20231122,145800,5482323590,2430,2430,2430,2425,6381
20231122,145700,5466847980,2430,2425,2430,2420,8250
20231122,145600,5446840825,2425,2425,2425,2420,6738
20231122,145500,5430504275,2425,2425,2425,2420,6465
20231122,145400,5414827025,2425,2425,2425,2425,4244
20231122,145300,5404535325,2425,2420,2425,2420,6880
20231122,145200,5387855455,2420,2425,2425,2420,6097
20231122,145100,5373084500,2425,2420,2425,2420,4396
20231122,145000,5362436285,2420,2420,2425,2420,642
20231122,144900,5360882465,2425,2425,2425,2420,1337
20231122,144800,5357640640,2425,2425,2425,2420,3759
20231122,144700,5348530665,2425,2425,2425,2420,4788
20231122,144600,5336934280,2425,2425,2425,2420,26969
20231122,144500,5271534465,2425,2430,2430,2425,297
20231122,144400,5270813235,2430,2430,2430,2425,18103
20231122,144300,5226912260,2425,2430,2430,2425,1051
20231122,144200,5224363580,2425,2425,2425,2425,5200
20231122,144100,5211753580,2425,2425,2425,2420,16157
20231122,144000,5172647955,2425,2420,2425,2420,2272
20231122,143900,5167145525,2425,2425,2430,2425,4563
20231122,143800,5156080205,2425,2425,2425,2420,5397
20231122,143700,5142997920,2425,2425,2430,2425,10104
20231122,143600,5118484320,2430,2425,2430,2425,10966
20231122,143500,5091887855,2425,2425,2430,2425,1335
20231122,143400,5088647715,2430,2430,2430,2425,4130
20231122,143300,5078626650,2430,2425,2430,2425,2609
20231122,143200,5072294320,2425,2430,2430,2425,6641
20231122,143100,5056189020,2430,2425,2430,2425,4483
20231122,143000,5045304980,2425,2430,2430,2425,3730
20231122,142900,5036259140,2430,2425,2430,2425,1518
20231122,142800,5032576950,2430,2425,2430,2425,3508
20231122,142700,5024070020,2425,2425,2430,2425,4421
20231122,142600,5013349045,2425,2425,2430,2425,5737
20231122,142500,4999436035,2430,2430,2430,2425,2696
20231122,142400,4992897255,2430,2425,2430,2425,2603
20231122,142300,4986572255,2430,2425,2430,2425,779
20231122,142200,4984682900,2425,2425,2430,2425,2288
20231122,142100,4979134395,2430,2425,2430,2420,5501
20231122,142000,4965794605,2420,2425,2430,2420,51781
20231122,141900,4840234595,2425,2430,2430,2425,712
20231122,141800,4838505210,2430,2430,2435,2425,19405
20231122,141700,4791359705,2430,2430,2430,2425,2558
20231122,141600,4785146185,2430,2430,2430,2425,2286
20231122,141500,4779594210,2430,2430,2430,2430,5602
20231122,141400,4765981350,2430,2430,2430,2430,3451
20231122,141300,4757595420,2425,2430,2430,2425,1428
20231122,141200,4754129290,2425,2425,2430,2425,18643
20231122,141100,4708905895,2430,2425,2430,2425,2599
20231122,141000,4702594195,2425,2425,2425,2425,27202
20231122,140900,4636629345,2425,2430,2430,2425,5950
20231122,140800,4622196100,2430,2430,2430,2425,1985
20231122,140700,4617375165,2430,2435,2435,2425,6110
20231122,140600,4602527975,2435,2435,2435,2435,176
20231122,140500,4602099415,2435,2435,2435,2430,1814
20231122,140400,4597691335,2430,2430,2430,2430,13482
20231122,140300,4564930075,2435,2435,2435,2430,5069
20231122,140200,4552612210,2435,2435,2435,2430,4388
20231122,140100,4541948335,2430,2435,2435,2430,2257
20231122,140000,4536463540,2435,2435,2435,2430,362
20231122,135900,4535583670,2430,2435,2435,2430,3593
20231122,135800,4526849310,2435,2435,2435,2435,730
20231122,135700,4525071760,2435,2435,2435,2430,7433
20231122,135600,4506997405,2435,2435,2435,2430,26688
20231122,135500,4442121485,2435,2440,2440,2435,3218
20231122,135400,4434284330,2440,2435,2440,2435,378
20231122,135300,4433363895,2435,2435,2435,2435,590
20231122,135200,4431927245,2435,2435,2435,2430,5547
20231122,135100,4418447800,2435,2435,2440,2435,19925
20231122,135000,4369929740,2435,2435,2440,2435,887
20231122,134900,4367768890,2435,2440,2440,2435,517
20231122,134800,4366509910,2440,2440,2440,2435,2102
20231122,134700,4361385530,2435,2440,2440,2435,386
20231122,134600,4360444270,2440,2435,2440,2435,1437
20231122,134500,4356944175,2435,2435,2435,2435,25
20231122,134400,4356883300,2435,2440,2440,2435,505
20231122,134300,4355651655,2440,2440,2440,2435,415
20231122,134200,4354639155,2440,2440,2440,2440,834
20231122,134100,4352604195,2435,2435,2445,2435,14642
20231122,134000,4316867665,2435,2435,2435,2435,13130
20231122,133900,4284896115,2435,2440,2440,2435,807
20231122,133800,4282927535,2435,2435,2435,2435,4220
20231122,133700,4272651835,2435,2435,2435,2435,3381
20231122,133600,4264419100,2435,2435,2435,2435,640
20231122,133500,4262860700,2435,2440,2440,2435,10504
20231122,133400,4237283455,2435,2435,2440,2435,175
20231122,133300,4236857105,2435,2440,2440,2435,103
20231122,133200,4236606295,2430,2440,2440,2430,1297
20231122,133100,4233453865,2440,2440,2440,2440,110
20231122,133000,4233185465,2430,2435,2435,2430,9967
20231122,132900,4208932190,2435,2435,2435,2430,17630
20231122,132800,4166003740,2435,2435,2435,2435,5533
20231122,132700,4152530885,2435,2430,2435,2430,390
20231122,132600,4151582610,2435,2430,2435,2430,1810
20231122,132500,4147180760,2435,2435,2435,2430,401
20231122,132400,4146205640,2435,2435,2435,2435,68
20231122,132300,4146040060,2435,2430,2435,2430,1780
20231122,132200,4141714535,2430,2430,2435,2430,1176
20231122,132100,4138856020,2435,2435,2435,2430,1043
20231122,132000,4136317065,2435,2435,2435,2430,1460
20231122,131900,4132762465,2435,2435,2435,2430,5406
20231122,131800,4119598970,2435,2430,2435,2430,1325
20231122,131700,4116376630,2430,2435,2435,2430,3223
20231122,131600,4108535590,2435,2435,2435,2430,8674
20231122,131500,4087414910,2435,2435,2435,2430,318
20231122,131400,4086641560,2430,2430,2430,2430,1168
20231122,131300,4083803320,2435,2430,2435,2430,393
20231122,131200,4082848290,2435,2435,2435,2430,2307
20231122,131100,4077231245,2435,2430,2435,2430,270
20231122,131000,4076574625,2430,2435,2435,2430,759
20231122,130900,4074729235,2435,2435,2435,2430,440
20231122,130800,4073658335,2435,2435,2435,2435,397
20231122,130700,4072691640,2435,2430,2435,2430,748
20231122,130600,4070873330,2430,2430,2430,2430,279
20231122,130500,4070195360,2430,2430,2435,2430,5286
20231122,130400,4057344780,2430,2430,2435,2430,563
20231122,130300,4055976670,2430,2435,2435,2430,1904
20231122,130200,4051349765,2430,2430,2435,2430,3020
20231122,130100,4043996165,2435,2435,2435,2435,1044
20231122,130000,4041454025,2435,2435,2435,2435,672
20231122,125900,4039817705,2435,2435,2435,2430,5227
20231122,125800,4027114960,2430,2435,2435,2430,1143
20231122,125700,4024334910,2435,2435,2435,2435,442
20231122,125600,4023258640,2435,2430,2435,2430,40
20231122,125500,4023161425,2430,2440,2440,2430,2834
20231122,125400,4016267560,2440,2445,2445,2435,1233
20231122,125300,4013264145,2440,2440,2440,2435,5337
20231122,125200,4000246865,2440,2435,2440,2435,2636
20231122,125100,3993823645,2435,2435,2440,2435,3526
20231122,125000,3985237735,2435,2435,2435,2430,1534
20231122,124900,3981502615,2430,2435,2435,2430,589
20231122,124800,3980070645,2435,2430,2435,2430,1331
20231122,124700,3976833345,2430,2430,2430,2425,4494
20231122,124600,3965915425,2430,2430,2430,2425,6351
20231122,124500,3950499065,2430,2430,2435,2430,21622
20231122,124400,3897957445,2430,2435,2435,2430,16993
20231122,124300,3856652480,2430,2435,2435,2430,5149
20231122,124200,3844138210,2435,2435,2440,2430,5319
20231122,124100,3831206025,2435,2435,2435,2435,2016
20231122,124000,3826297065,2435,2440,2440,2435,2495
20231122,123900,3820216070,2435,2435,2440,2435,1027
20231122,123800,3817715265,2435,2445,2445,2435,821
20231122,123700,3815716040,2445,2440,2445,2435,11309
20231122,123600,3788176895,2440,2440,2440,2435,2970
20231122,123500,3780931325,2440,2440,2440,2435,4216
20231122,123400,3770644300,2440,2440,2440,2435,671
20231122,123300,3769007160,2440,2440,2440,2440,1831
20231122,123200,3764539520,2440,2440,2440,2435,126
20231122,123100,3764232310,2435,2435,2440,2435,560
20231122,123000,3762868060,2435,2435,2435,2435,0
20231122,122900,3762868060,2435,2440,2440,2435,1489
20231122,122800,3759240925,2440,2440,2440,2440,48
20231122,122700,3759123805,2440,2440,2440,2440,1565
20231122,122600,3755305205,2440,2435,2440,2435,1632
20231122,122500,3751329265,2435,2435,2440,2435,18
20231122,122400,3751285420,2435,2435,2440,2435,1092
20231122,122300,3748626395,2435,2435,2435,2435,4679
20231122,122200,3737233030,2440,2440,2440,2440,17
20231122,122100,3737191550,2440,2440,2440,2440,2193
20231122,122000,3731840630,2440,2440,2440,2440,1261
20231122,121900,3728763790,2440,2440,2440,2435,5583
20231122,121800,3715157270,2440,2440,2440,2435,1641
20231122,121700,3711153280,2440,2440,2440,2435,602
20231122,121600,3709685390,2435,2435,2440,2435,633
20231122,121500,3708143510,2435,2435,2435,2435,11
20231122,121400,3708116725,2435,2440,2440,2435,920
20231122,121300,3705876050,2440,2440,2440,2435,1535
20231122,121200,3702131275,2435,2440,2440,2435,2485
20231122,121100,3696074260,2440,2440,2440,2435,286
20231122,121000,3695377420,2440,2435,2440,2435,399
20231122,120900,3694403930,2440,2440,2440,2440,162
20231122,120800,3694008650,2440,2440,2440,2440,237
20231122,120700,3693430370,2440,2440,2440,2435,2008
20231122,120600,3688531000,2440,2440,2440,2435,1684
20231122,120500,3684425365,2440,2435,2440,2435,50
20231122,120400,3684303465,2440,2440,2440,2435,2519
20231122,120300,3678166350,2440,2440,2440,2435,511
20231122,120200,3676919560,2440,2435,2440,2435,2009
20231122,120100,3672019580,2435,2435,2440,2435,726
20231122,120000,3670251645,2440,2440,2440,2440,7
20231122,115900,3670234565,2435,2440,2440,2435,70
20231122,115800,3670063770,2440,2440,2440,2435,235
20231122,115700,3669490400,2440,2440,2440,2440,800
20231122,115600,3667538400,2440,2440,2440,2440,3629
20231122,115500,3658683640,2440,2440,2440,2435,176
20231122,115400,3658254270,2435,2435,2440,2435,4311
20231122,115300,3647741735,2435,2435,2435,2435,3733
20231122,115200,3638651880,2435,2435,2440,2435,1672
20231122,115100,3634580535,2435,2440,2440,2435,2084
20231122,115000,3629505830,2435,2435,2435,2435,21
20231122,114900,3629454695,2435,2435,2440,2435,3841
20231122,114800,3620101805,2440,2435,2440,2435,2732
20231122,114700,3613448520,2440,2435,2440,2435,439
20231122,114600,3612379525,2435,2440,2440,2435,1382
20231122,114500,3609013835,2440,2440,2440,2435,625
20231122,114400,3607490115,2435,2435,2440,2435,3478
20231122,114300,3599019550,2435,2440,2440,2435,252
20231122,114200,3598404930,2440,2435,2440,2430,2435
20231122,114100,3592478205,2435,2435,2435,2430,1739
20231122,114000,3588243990,2435,2430,2435,2430,2989
20231122,113900,3580976475,2435,2435,2435,2430,3177
20231122,113800,3573250005,2435,2435,2435,2430,839
20231122,113700,3571208150,2435,2430,2435,2430,209
20231122,113600,3570699375,2435,2435,2435,2430,2458
20231122,113500,3564719475,2435,2435,2435,2430,562
20231122,113400,3563353505,2435,2435,2435,2430,5394
20231122,113300,3550239115,2430,2430,2430,2430,279
20231122,113200,3549561145,2430,2430,2435,2430,785
20231122,113100,3547652230,2435,2435,2435,2430,6230
20231122,113000,3532482685,2435,2435,2435,2435,880
20231122,112900,3530339885,2435,2435,2435,2430,1116
20231122,112800,3527622950,2430,2435,2435,2430,7737
20231122,112700,3508808775,2430,2435,2435,2430,3144
20231122,112600,3501164750,2435,2430,2435,2430,791
20231122,112500,3499240700,2430,2435,2435,2430,629
20231122,112400,3497711930,2435,2430,2435,2430,4564
20231122,112300,3486621360,2435,2430,2435,2430,2186
20231122,112200,3481308150,2430,2435,2435,2430,6234
20231122,112100,3466158380,2430,2435,2435,2430,1037
20231122,112000,3463638105,2435,2435,2435,2430,7771
20231122,111900,3444732670,2435,2435,2435,2430,1148
20231122,111800,3441937470,2430,2435,2435,2430,1799
20231122,111700,3437565860,2435,2435,2435,2430,2019
20231122,111600,3432654550,2435,2435,2435,2435,1864
20231122,111500,3428115710,2435,2430,2435,2430,1582
20231122,111400,3424264570,2430,2430,2435,2430,21053
20231122,111300,3373100715,2430,2430,2435,2430,4755
20231122,111200,3361545845,2430,2435,2435,2430,13289
20231122,111100,3329216945,2435,2440,2440,2435,385
20231122,111000,3328279215,2430,2440,2440,2430,6061
20231122,110900,3313535480,2440,2440,2440,2435,4504
20231122,110800,3302566590,2440,2440,2440,2440,112
20231122,110700,3302293310,2435,2440,2440,2435,3272
20231122,110600,3294322830,2440,2435,2440,2435,4343
20231122,110500,3283746195,2435,2440,2440,2435,2453
20231122,110400,3277764090,2435,2440,2440,2435,15409
20231122,110300,3240242635,2435,2440,2440,2435,4227
20231122,110200,3229941940,2435,2440,2440,2435,1754
20231122,110100,3225665535,2440,2440,2440,2435,17291
20231122,110000,3183538175,2440,2445,2445,2435,38083
20231122,105900,3090544650,2450,2450,2450,2445,1386
20231122,105800,3087152105,2450,2450,2450,2445,1669
20231122,105700,3083063505,2445,2450,2450,2445,2216
20231122,105600,3077637635,2450,2450,2450,2445,1804
20231122,105500,3073221175,2450,2450,2450,2445,482
20231122,105400,3072040300,2450,2450,2450,2450,1052
20231122,105300,3069462900,2455,2450,2455,2450,5940
20231122,105200,3054909885,2450,2450,2450,2445,542
20231122,105100,3053581990,2450,2455,2460,2445,27566
20231122,105000,2986028905,2450,2460,2465,2450,6717
20231122,104900,2969525605,2460,2445,2465,2445,17848
20231122,104800,2925733975,2450,2445,2450,2440,7381
20231122,104700,2907711395,2445,2440,2450,2440,4893
20231122,104600,2895769920,2440,2450,2450,2440,7453
20231122,104500,2877547935,2450,2450,2450,2445,1552
20231122,104400,2873750540,2445,2450,2450,2445,1954
20231122,104300,2868963660,2450,2445,2450,2445,3410
20231122,104200,2860626205,2440,2445,2445,2440,4360
20231122,104100,2849986260,2445,2445,2445,2440,1736
20231122,104000,2845745835,2445,2445,2445,2440,1300
20231122,103900,2842572135,2445,2440,2445,2440,4621
20231122,103800,2831273805,2445,2445,2445,2445,1444
20231122,103700,2827743225,2445,2445,2445,2440,1135
20231122,103600,2824970870,2445,2445,2450,2445,2362
20231122,103500,2819195550,2445,2445,2450,2445,17412
20231122,103400,2776573990,2440,2445,2445,2440,8572
20231122,103300,2755649805,2440,2445,2445,2440,6712
20231122,103200,2739257790,2445,2445,2450,2445,420
20231122,103100,2738230630,2440,2445,2445,2440,3677
20231122,103000,2729241075,2445,2450,2450,2445,3083
20231122,102900,2721702935,2445,2450,2455,2445,3331
20231122,102800,2713543015,2450,2455,2460,2450,587
20231122,102700,2712103145,2450,2460,2465,2450,5517
20231122,102600,2698532895,2465,2470,2470,2450,3541
20231122,102500,2689839920,2470,2440,2470,2435,22222
20231122,102400,2635286690,2440,2440,2440,2435,2835
20231122,102300,2628376860,2440,2440,2445,2440,6004
20231122,102200,2613726115,2445,2445,2450,2440,3357
20231122,102100,2605517760,2450,2440,2450,2440,3484
20231122,102000,2597007870,2440,2455,2455,2440,9234
20231122,101900,2574403045,2455,2450,2455,2450,3125
20231122,101800,2566740415,2450,2455,2455,2450,7838
20231122,101700,2547521055,2460,2460,2460,2455,4586
20231122,101600,2536255135,2460,2450,2465,2445,18984
20231122,101500,2489574350,2445,2440,2445,2435,16296
20231122,101400,2449789735,2435,2435,2440,2430,25365
20231122,101300,2388027025,2435,2435,2435,2430,8658
20231122,101200,2366963095,2435,2430,2435,2425,3131
20231122,101100,2359358600,2430,2425,2435,2425,45077
20231122,101000,2249832190,2430,2425,2430,2425,8904
20231122,100900,2228226345,2420,2425,2430,2420,15074
20231122,100800,2191692805,2425,2430,2430,2420,32905
20231122,100700,2112030160,2425,2430,2430,2425,29673
20231122,100600,2040036805,2430,2435,2435,2430,21059
20231122,100500,1988858085,2435,2435,2440,2430,5755
20231122,100400,1974861400,2435,2435,2440,2435,6719
20231122,100300,1958499790,2435,2435,2435,2430,28549
20231122,100200,1889099070,2435,2440,2440,2435,6298
20231122,100100,1873760050,2435,2430,2440,2430,7751
20231122,100000,1854887970,2435,2435,2435,2430,14893
20231122,095900,1818635125,2435,2435,2440,2435,3933
20231122,095800,1809057130,2440,2440,2440,2435,6698
20231122,095700,1792739120,2440,2440,2440,2435,1595
20231122,095600,1788848865,2435,2430,2440,2430,15636
20231122,095500,1750783540,2430,2440,2445,2430,70599
20231122,095400,1578767860,2445,2445,2445,2440,5993
20231122,095300,1564130850,2445,2445,2445,2440,2002
20231122,095200,1559240125,2440,2445,2445,2440,6478
20231122,095100,1543406420,2445,2445,2445,2440,11647
20231122,095000,1514935030,2450,2445,2450,2440,11243
20231122,094900,1487476300,2445,2445,2450,2440,9136
20231122,094800,1465141050,2445,2440,2445,2440,7444
20231122,094700,1446960565,2445,2445,2445,2440,8801
20231122,094600,1425458575,2445,2445,2445,2440,25458
20231122,094500,1363306695,2445,2445,2445,2440,3523
20231122,094400,1354694320,2445,2445,2445,2440,7607
20231122,094300,1336118700,2445,2455,2455,2440,85139
20231122,094200,1127704655,2455,2455,2455,2450,5021
20231122,094100,1115383655,2455,2460,2460,2450,11482
20231122,094000,1087240380,2455,2455,2455,2450,21526
20231122,093900,1034478740,2455,2465,2465,2450,44678
20231122,093800,924894930,2465,2460,2465,2455,10454
20231122,093700,899150725,2460,2455,2460,2455,18560
20231122,093600,853574780,2460,2460,2460,2455,18743
20231122,093500,807534315,2455,2460,2460,2455,3780
20231122,093400,798245560,2460,2465,2465,2455,10244
20231122,093300,773045995,2465,2465,2465,2460,1657
20231122,093200,768968940,2465,2465,2465,2460,12269
20231122,093100,738775960,2465,2470,2470,2465,5250
20231122,093000,725811385,2465,2465,2470,2460,2792
20231122,092900,718940975,2460,2460,2465,2460,7362
20231122,092800,700819500,2465,2465,2465,2460,6233
20231122,092700,685465350,2465,2465,2465,2460,7300
20231122,092600,667504765,2460,2465,2465,2460,712
20231122,092500,665753220,2465,2465,2465,2460,3298
20231122,092400,657630200,2465,2460,2470,2460,2273
20231122,092300,652027275,2465,2465,2470,2465,5363
20231122,092200,638806685,2465,2465,2465,2465,2698
20231122,092100,632156115,2460,2465,2470,2460,6895
20231122,092000,615174520,2465,2465,2470,2465,12032
20231122,091900,585482055,2470,2475,2475,2470,2857
20231122,091800,578425230,2475,2470,2475,2465,11459
20231122,091700,550140000,2470,2470,2470,2465,3472
20231122,091600,541570720,2465,2465,2465,2460,12638
20231122,091500,510418220,2465,2460,2465,2455,13081
20231122,091400,478234985,2455,2460,2460,2455,5503
20231122,091300,464706030,2455,2455,2460,2455,13728
20231122,091200,430984095,2455,2465,2465,2455,22806
20231122,091100,374879235,2460,2460,2465,2460,6460
20231122,091000,358967745,2465,2465,2470,2460,17829
20231122,090900,315050505,2470,2480,2480,2470,5235
20231122,090800,302113680,2480,2475,2480,2470,1722
20231122,090700,297854565,2475,2465,2485,2465,826
20231122,090600,295808885,2465,2485,2485,2465,27345
20231122,090500,228217735,2480,2480,2490,2475,10228
20231122,090400,202824000,2485,2480,2490,2480,3796
20231122,090300,193386885,2475,2480,2485,2475,7503
20231122,090200,174778720,2480,2470,2480,2470,4184
20231122,090100,164436810,2470,2455,2475,2455,26372
20231122,090000,99507695,2455,2480,2480,2455,37262