KissMeData/001470/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183400,5289856990,2455,2455,2455,2455,30391
20231128,183300,5289856990,2455,2455,2455,2455,0
20231128,183200,5289856990,2455,2455,2455,2455,0
20231128,183100,5289856990,2455,2455,2455,2455,0
20231128,183000,5289856990,2455,2455,2455,2455,0
20231128,182900,5289856990,2455,2455,2455,2455,0
20231128,182800,5289856990,2455,2455,2455,2455,0
20231128,182700,5289856990,2455,2455,2455,2455,0
20231128,182600,5289856990,2455,2455,2455,2455,0
20231128,182500,5289856990,2455,2455,2455,2455,0
20231128,182400,5289856990,2455,2455,2455,2455,0
20231128,182300,5289856990,2455,2455,2455,2455,0
20231128,182200,5289856990,2455,2455,2455,2455,0
20231128,182100,5289856990,2455,2455,2455,2455,0
20231128,182000,5289856990,2455,2455,2455,2455,0
20231128,181900,5289856990,2455,2455,2455,2455,0
20231128,181800,5289856990,2455,2455,2455,2455,0
20231128,181700,5289856990,2455,2455,2455,2455,0
20231128,181600,5289856990,2455,2455,2455,2455,0
20231128,181500,5289856990,2455,2455,2455,2455,0
20231128,181400,5289856990,2455,2455,2455,2455,0
20231128,181300,5289856990,2455,2455,2455,2455,0
20231128,181200,5289856990,2455,2455,2455,2455,0
20231128,181100,5289856990,2455,2455,2455,2455,0
20231128,181000,5289856990,2455,2455,2455,2455,0
20231128,180900,5289856990,2455,2455,2455,2455,0
20231128,180800,5289856990,2455,2455,2455,2455,0
20231128,180700,5289856990,2455,2455,2455,2455,0
20231128,180600,5289856990,2455,2455,2455,2455,0
20231128,180500,5289856990,2455,2455,2455,2455,0
20231128,180400,5289856990,2455,2455,2455,2455,30391
20231128,180300,5289856990,2455,2455,2455,2455,0
20231128,180200,5289856990,2455,2455,2455,2455,0
20231128,180100,5289856990,2455,2455,2455,2455,0
20231128,180000,5289856990,2455,2455,2455,2455,0
20231128,175900,5289856990,2455,2455,2455,2455,0
20231128,175800,5289856990,2455,2455,2455,2455,0
20231128,175700,5289856990,2455,2455,2455,2455,0
20231128,175600,5289856990,2455,2455,2455,2455,0
20231128,175500,5289856990,2455,2455,2455,2455,0
20231128,175400,5289856990,2455,2455,2455,2455,0
20231128,175300,5289856990,2455,2455,2455,2455,0
20231128,175200,5289856990,2455,2455,2455,2455,0
20231128,175100,5289856990,2455,2455,2455,2455,0
20231128,175000,5289856990,2455,2455,2455,2455,0
20231128,174900,5289856990,2455,2455,2455,2455,0
20231128,174800,5289856990,2455,2455,2455,2455,0
20231128,174700,5289856990,2455,2455,2455,2455,0
20231128,174600,5289856990,2455,2455,2455,2455,0
20231128,174500,5289856990,2455,2455,2455,2455,0
20231128,174400,5289856990,2455,2455,2455,2455,0
20231128,174300,5289856990,2455,2455,2455,2455,0
20231128,174200,5289856990,2455,2455,2455,2455,0
20231128,174100,5289856990,2455,2455,2455,2455,0
20231128,174000,5289856990,2455,2455,2455,2455,0
20231128,173900,5289856990,2455,2455,2455,2455,0
20231128,173800,5289856990,2455,2455,2455,2455,0
20231128,173700,5289856990,2455,2455,2455,2455,0
20231128,173600,5289856990,2455,2455,2455,2455,0
20231128,173500,5289856990,2455,2455,2455,2455,0
20231128,173400,5289856990,2455,2455,2455,2455,30391
20231128,173300,5289856990,2455,2455,2455,2455,0
20231128,173200,5289856990,2455,2455,2455,2455,0
20231128,173100,5289856990,2455,2455,2455,2455,0
20231128,173000,5289856990,2455,2455,2455,2455,0
20231128,172900,5289856990,2455,2455,2455,2455,0
20231128,172800,5289856990,2455,2455,2455,2455,0
20231128,172700,5289856990,2455,2455,2455,2455,0
20231128,172600,5289856990,2455,2455,2455,2455,0
20231128,172500,5289856990,2455,2455,2455,2455,0
20231128,172400,5289856990,2455,2455,2455,2455,0
20231128,172300,5289856990,2455,2455,2455,2455,0
20231128,172200,5289856990,2455,2455,2455,2455,0
20231128,172100,5289856990,2455,2455,2455,2455,0
20231128,172000,5289856990,2455,2455,2455,2455,0
20231128,171900,5289856990,2455,2455,2455,2455,0
20231128,171800,5289856990,2455,2455,2455,2455,0
20231128,171700,5289856990,2455,2455,2455,2455,0
20231128,171600,5289856990,2455,2455,2455,2455,0
20231128,171500,5289856990,2455,2455,2455,2455,0
20231128,171400,5289856990,2455,2455,2455,2455,0
20231128,171300,5289856990,2455,2455,2455,2455,0
20231128,171200,5289856990,2455,2455,2455,2455,0
20231128,171100,5289856990,2455,2455,2455,2455,0
20231128,171000,5289856990,2455,2455,2455,2455,0
20231128,170900,5289856990,2455,2455,2455,2455,0
20231128,170800,5289856990,2455,2455,2455,2455,0
20231128,170700,5289856990,2455,2455,2455,2455,0
20231128,170600,5289856990,2455,2455,2455,2455,0
20231128,170500,5289856990,2455,2455,2455,2455,0
20231128,170400,5289856990,2455,2455,2455,2455,30391
20231128,170300,5289856990,2455,2455,2455,2455,0
20231128,170200,5289856990,2455,2455,2455,2455,0
20231128,170100,5289856990,2455,2455,2455,2455,0
20231128,170000,5289856990,2455,2455,2455,2455,0
20231128,165900,5289856990,2455,2455,2455,2455,0
20231128,165800,5289856990,2455,2455,2455,2455,0
20231128,165700,5289856990,2455,2455,2455,2455,0
20231128,165600,5289856990,2455,2455,2455,2455,0
20231128,165500,5289856990,2455,2455,2455,2455,0
20231128,165400,5289856990,2455,2455,2455,2455,0
20231128,165300,5289856990,2455,2455,2455,2455,0
20231128,165200,5289856990,2455,2455,2455,2455,0
20231128,165100,5289856990,2455,2455,2455,2455,0
20231128,165000,5289856990,2455,2455,2455,2455,0
20231128,164900,5289856990,2455,2455,2455,2455,0
20231128,164800,5289856990,2455,2455,2455,2455,0
20231128,164700,5289856990,2455,2455,2455,2455,0
20231128,164600,5289856990,2455,2455,2455,2455,0
20231128,164500,5289856990,2455,2455,2455,2455,0
20231128,164400,5289856990,2455,2455,2455,2455,0
20231128,164300,5289856990,2455,2455,2455,2455,0
20231128,164200,5289856990,2455,2455,2455,2455,0
20231128,164100,5289856990,2455,2455,2455,2455,0
20231128,164000,5289856990,2455,2455,2455,2455,0
20231128,163900,5289856990,2455,2455,2455,2455,0
20231128,163800,5289856990,2455,2455,2455,2455,0
20231128,163700,5289856990,2455,2455,2455,2455,0
20231128,163600,5289856990,2455,2455,2455,2455,0
20231128,163500,5289856990,2455,2455,2455,2455,0
20231128,163400,5289856990,2455,2455,2455,2455,30391
20231128,163300,5289856990,2455,2455,2455,2455,0
20231128,163200,5289856990,2455,2455,2455,2455,0
20231128,163100,5289856990,2455,2455,2455,2455,0
20231128,163000,5289856990,2455,2455,2455,2455,0
20231128,162900,5289856990,2455,2455,2455,2455,0
20231128,162800,5289856990,2455,2455,2455,2455,0
20231128,162700,5289856990,2455,2455,2455,2455,0
20231128,162600,5289856990,2455,2455,2455,2455,0
20231128,162500,5289856990,2455,2455,2455,2455,0
20231128,162400,5289856990,2455,2455,2455,2455,0
20231128,162300,5289856990,2455,2455,2455,2455,0
20231128,162200,5289856990,2455,2455,2455,2455,0
20231128,162100,5289856990,2455,2455,2455,2455,0
20231128,162000,5289856990,2455,2455,2455,2455,0
20231128,161900,5289856990,2455,2455,2455,2455,0
20231128,161800,5289856990,2455,2455,2455,2455,0
20231128,161700,5289856990,2455,2455,2455,2455,0
20231128,161600,5289856990,2455,2455,2455,2455,0
20231128,161500,5289856990,2455,2455,2455,2455,0
20231128,161400,5289856990,2455,2455,2455,2455,0
20231128,161300,5289856990,2455,2455,2455,2455,0
20231128,161200,5289856990,2455,2455,2455,2455,0
20231128,161100,5289856990,2455,2455,2455,2455,0
20231128,161000,5289856990,2455,2455,2455,2455,0
20231128,160900,5289856990,2455,2455,2455,2455,0
20231128,160800,5289856990,2455,2455,2455,2455,0
20231128,160700,5289856990,2455,2455,2455,2455,0
20231128,160600,5289856990,2455,2455,2455,2455,0
20231128,160500,5289856990,2455,2455,2455,2455,0
20231128,160400,5289856990,2455,2455,2455,2455,30391
20231128,160300,5289856990,2455,2455,2455,2455,0
20231128,160200,5289856990,2455,2455,2455,2455,0
20231128,160100,5289856990,2455,2455,2455,2455,0
20231128,160000,5289856990,2455,2455,2455,2455,0
20231128,155900,5289856990,2455,2455,2455,2455,0
20231128,155800,5289856990,2455,2455,2455,2455,0
20231128,155700,5289856990,2455,2455,2455,2455,0
20231128,155600,5289856990,2455,2455,2455,2455,0
20231128,155500,5289856990,2455,2455,2455,2455,0
20231128,155400,5289856990,2455,2455,2455,2455,0
20231128,155300,5289856990,2455,2455,2455,2455,0
20231128,155200,5289856990,2455,2455,2455,2455,0
20231128,155100,5289856990,2455,2455,2455,2455,0
20231128,155000,5289856990,2455,2455,2455,2455,0
20231128,154900,5289856990,2455,2455,2455,2455,0
20231128,154800,5289856990,2455,2455,2455,2455,0
20231128,154700,5289856990,2455,2455,2455,2455,0
20231128,154600,5289856990,2455,2455,2455,2455,0
20231128,154500,5289856990,2455,2455,2455,2455,0
20231128,154400,5289856990,2455,2455,2455,2455,0
20231128,154300,5289856990,2455,2455,2455,2455,0
20231128,154200,5289856990,2455,2455,2455,2455,0
20231128,154100,5289856990,2455,2455,2455,2455,0
20231128,154000,5289856990,2455,2455,2455,2455,0
20231128,153900,5289856990,2455,2455,2455,2455,0
20231128,153800,5289856990,2455,2455,2455,2455,0
20231128,153700,5289856990,2455,2455,2455,2455,0
20231128,153600,5289856990,2455,2455,2455,2455,0
20231128,153500,5289856990,2455,2455,2455,2455,0
20231128,153400,5289856990,2455,2455,2455,2455,30391
20231128,153300,5289856990,2455,2455,2455,2455,0
20231128,153200,5289856990,2455,2455,2455,2455,0
20231128,153100,5289856990,2455,2455,2455,2455,0
20231128,153000,5289856990,2455,2455,2455,2455,30391
20231128,152900,5215247085,2455,2455,2455,2455,0
20231128,152800,5215247085,2455,2455,2455,2455,0
20231128,152700,5215247085,2455,2455,2455,2455,0
20231128,152600,5215247085,2455,2455,2455,2455,0
20231128,152500,5215247085,2455,2455,2455,2455,0
20231128,152400,5215247085,2455,2455,2455,2455,0
20231128,152300,5215247085,2455,2455,2455,2455,0
20231128,152200,5215247085,2455,2455,2455,2455,0
20231128,152100,5215247085,2455,2455,2455,2455,0
20231128,152000,5215247085,2455,2455,2455,2455,0
20231128,151900,5215247085,2455,2445,2455,2445,6992
20231128,151800,5198110150,2450,2445,2450,2445,8726
20231128,151700,5176736475,2445,2450,2450,2445,4234
20231128,151600,5166380220,2450,2450,2450,2445,2780
20231128,151500,5159582040,2450,2450,2450,2445,2066
20231128,151400,5154520345,2450,2455,2455,2445,14188
20231128,151300,5119766480,2450,2450,2455,2450,2660
20231128,151200,5113246835,2450,2450,2450,2450,4956
20231128,151100,5101104635,2450,2450,2450,2450,2961
20231128,151000,5093850185,2450,2450,2450,2450,9441
20231128,150900,5070719735,2450,2450,2455,2450,2585
20231128,150800,5064384235,2450,2450,2455,2450,483
20231128,150700,5063200570,2455,2450,2455,2450,13645
20231128,150600,5029767190,2455,2450,2455,2445,2545
20231128,150500,5023531495,2450,2450,2450,2445,921
20231128,150400,5021276810,2450,2450,2450,2450,3483
20231128,150300,5012743460,2450,2450,2450,2445,6524
20231128,150200,4996790125,2445,2450,2450,2445,8793
20231128,150100,4975284480,2450,2450,2450,2445,2932
20231128,150000,4968105540,2450,2455,2455,2450,1923
20231128,145900,4963389530,2455,2455,2455,2445,5505
20231128,145800,4949924720,2455,2450,2455,2445,7486
20231128,145700,4931594160,2450,2455,2455,2450,639
20231128,145600,4930027760,2455,2450,2455,2450,10628
20231128,145500,4903989105,2450,2450,2450,2450,4561
20231128,145400,4892814655,2450,2450,2450,2445,2114
20231128,145300,4887635380,2450,2450,2450,2445,1841
20231128,145200,4883125280,2450,2450,2450,2445,2830
20231128,145100,4876198515,2445,2450,2450,2445,4471
20231128,145000,4865264795,2450,2450,2450,2445,2214
20231128,144900,4859846430,2450,2450,2455,2450,348
20231128,144800,4858993795,2450,2450,2455,2445,13730
20231128,144700,4825359085,2450,2450,2455,2450,1790
20231128,144600,4820973470,2450,2455,2455,2450,466
20231128,144500,4819829465,2455,2450,2455,2450,3724
20231128,144400,4810705440,2450,2450,2450,2445,5368
20231128,144300,4797554090,2450,2450,2455,2450,6229
20231128,144200,4782293010,2450,2445,2450,2445,2378
20231128,144100,4776468480,2445,2450,2450,2445,4490
20231128,144000,4765480850,2450,2450,2450,2445,632
20231128,143900,4763932700,2450,2450,2450,2445,1751
20231128,143800,4759647600,2445,2450,2450,2445,1561
20231128,143700,4755823925,2450,2455,2455,2445,22502
20231128,143600,4700695585,2450,2455,2455,2450,4717
20231128,143500,4689121150,2450,2455,2455,2450,742
20231128,143400,4687303060,2450,2450,2450,2450,5894
20231128,143300,4672862760,2450,2455,2455,2450,1120
20231128,143200,4670113690,2455,2450,2455,2450,1103
20231128,143100,4667409900,2450,2455,2455,2450,6965
20231128,143000,4650339370,2455,2455,2455,2450,6493
20231128,142900,4634430440,2450,2450,2455,2450,2487
20231128,142800,4628337035,2455,2455,2455,2450,1129
20231128,142700,4625565390,2455,2455,2455,2450,206
20231128,142600,4625059665,2455,2455,2455,2450,3750
20231128,142500,4615858415,2455,2450,2455,2450,1256
20231128,142400,4612780345,2450,2450,2455,2450,12503
20231128,142300,4582146825,2455,2450,2455,2450,2636
20231128,142200,4575686810,2450,2455,2455,2450,10294
20231128,142100,4550466505,2455,2455,2455,2450,5586
20231128,142000,4536764610,2455,2450,2455,2450,9422
20231128,141900,4513679255,2455,2455,2455,2450,209
20231128,141800,4513166240,2455,2450,2455,2450,5071
20231128,141700,4500732335,2455,2450,2455,2450,3365
20231128,141600,4492481140,2450,2455,2455,2450,17483
20231128,141500,4449645375,2450,2450,2455,2450,1502
20231128,141400,4445963845,2450,2450,2450,2450,4524
20231128,141300,4434880045,2450,2455,2455,2450,8312
20231128,141200,4414515395,2455,2455,2455,2450,4569
20231128,141100,4403319250,2450,2460,2460,2450,2478
20231128,141000,4397238750,2460,2455,2460,2450,2790
20231128,140900,4390390295,2455,2455,2455,2450,1513
20231128,140800,4386683390,2455,2455,2455,2450,8740
20231128,140700,4365233540,2455,2455,2455,2450,1774
20231128,140600,4360878445,2450,2455,2455,2450,625
20231128,140500,4359344090,2455,2455,2455,2455,562
20231128,140400,4357964380,2455,2455,2455,2455,31375
20231128,140300,4280938755,2455,2455,2460,2455,99
20231128,140200,4280695505,2460,2455,2460,2455,2421
20231128,140100,4274746090,2460,2455,2460,2455,370
20231128,140000,4273837470,2455,2455,2460,2455,34
20231128,135900,4273753840,2460,2455,2460,2455,320
20231128,135800,4272966655,2460,2460,2460,2455,1202
20231128,135700,4270015585,2455,2455,2460,2455,1590
20231128,135600,4266111875,2455,2460,2460,2455,1350
20231128,135500,4262792260,2460,2460,2460,2460,636
20231128,135400,4261227700,2460,2460,2460,2455,2308
20231128,135300,4255561375,2455,2455,2460,2455,1496
20231128,135200,4251883075,2460,2455,2460,2455,2394
20231128,135100,4246004670,2455,2455,2455,2455,0
20231128,135000,4246004670,2455,2455,2460,2455,369
20231128,134900,4245098110,2455,2455,2460,2455,583
20231128,134800,4243666635,2455,2455,2455,2455,901
20231128,134700,4241454680,2455,2455,2455,2455,3
20231128,134600,4241447315,2455,2460,2460,2455,78
20231128,134500,4241255795,2460,2460,2460,2455,767
20231128,134400,4239371125,2460,2460,2460,2460,892
20231128,134300,4237176805,2460,2455,2460,2455,2203
20231128,134200,4231767860,2455,2460,2460,2455,641
20231128,134100,4230193835,2460,2455,2460,2455,156
20231128,134000,4229810305,2460,2455,2460,2455,10495
20231128,133900,4204044520,2460,2455,2460,2455,5963
20231128,133800,4189405305,2455,2455,2460,2455,2002
20231128,133700,4184490380,2460,2460,2460,2460,2179
20231128,133600,4179130040,2460,2460,2460,2455,3556
20231128,133500,4170390170,2460,2455,2460,2455,3754
20231128,133400,4161164620,2460,2460,2460,2455,5952
20231128,133300,4146522710,2460,2455,2460,2455,311
20231128,133200,4145758705,2460,2455,2460,2455,1026
20231128,133100,4143239795,2455,2455,2460,2455,4238
20231128,133000,4132835255,2460,2460,2460,2455,303
20231128,132900,4132091380,2455,2460,2460,2455,2710
20231128,132800,4125438260,2455,2455,2455,2455,2339
20231128,132700,4119696015,2455,2460,2460,2455,3589
20231128,132600,4110884770,2460,2455,2460,2455,2237
20231128,132500,4105392925,2460,2460,2460,2460,168
20231128,132400,4104979645,2460,2460,2460,2455,487
20231128,132300,4103782170,2460,2455,2460,2455,13608
20231128,132200,4070374520,2455,2460,2460,2455,757
20231128,132100,4068514525,2455,2455,2460,2455,812
20231128,132000,4066521010,2455,2455,2460,2455,5317
20231128,131900,4053467725,2455,2460,2460,2455,2087
20231128,131800,4048344040,2460,2460,2460,2455,10180
20231128,131700,4023349990,2460,2460,2460,2460,29
20231128,131600,4023278650,2460,2460,2460,2455,561
20231128,131500,4021900190,2460,2460,2460,2455,1767
20231128,131400,4017556610,2460,2460,2460,2460,519
20231128,131300,4016279870,2460,2460,2460,2460,9176
20231128,131200,3993706910,2465,2465,2465,2460,423
20231128,131100,3992665230,2465,2460,2465,2460,372
20231128,131000,3991749750,2460,2460,2460,2460,2947
20231128,130900,3984500130,2455,2460,2460,2455,9920
20231128,130800,3960111380,2460,2460,2465,2460,843
20231128,130700,3958037580,2460,2460,2465,2460,1828
20231128,130600,3953534735,2460,2460,2460,2460,705
20231128,130500,3951800435,2460,2460,2460,2455,1871
20231128,130400,3947199280,2455,2460,2465,2455,3789
20231128,130300,3937886610,2460,2460,2460,2460,872
20231128,130200,3935741490,2460,2455,2460,2455,22139
20231128,130100,3881285850,2455,2455,2460,2455,2627
20231128,130000,3874836435,2455,2460,2460,2455,1144
20231128,125900,3872027795,2460,2455,2460,2455,831
20231128,125800,3869987040,2455,2455,2455,2455,840
20231128,125700,3867924840,2455,2460,2460,2455,2649
20231128,125600,3861419490,2460,2455,2460,2455,918
20231128,125500,3859165775,2460,2460,2460,2455,4870
20231128,125400,3847207850,2460,2460,2460,2460,2700
20231128,125300,3840565850,2460,2455,2460,2455,1413
20231128,125200,3837089890,2455,2455,2455,2455,1583
20231128,125100,3833203625,2455,2455,2455,2455,2942
20231128,125000,3825981015,2455,2455,2455,2455,3197
20231128,124900,3818132380,2455,2455,2455,2455,9596
20231128,124800,3794574200,2455,2460,2460,2455,283
20231128,124700,3793878115,2460,2455,2460,2455,2393
20231128,124600,3788003255,2455,2460,2460,2455,3087
20231128,124500,3780424240,2455,2455,2460,2455,2206
20231128,124400,3775008505,2455,2460,2460,2455,5004
20231128,124300,3762723670,2460,2455,2460,2455,1377
20231128,124200,3759343130,2460,2460,2460,2455,5636
20231128,124100,3745504110,2460,2460,2460,2460,1978
20231128,124000,3740638230,2460,2460,2460,2455,545
20231128,123900,3739300125,2465,2460,2465,2460,2028
20231128,123800,3734311220,2460,2460,2460,2455,3986
20231128,123700,3724517375,2460,2460,2460,2460,1928
20231128,123600,3719774495,2460,2455,2460,2455,8740
20231128,123500,3698276620,2455,2460,2460,2455,1801
20231128,123400,3693848665,2455,2455,2460,2455,6507
20231128,123300,3677868980,2455,2455,2460,2455,3006
20231128,123200,3670477070,2460,2455,2460,2455,2177
20231128,123100,3665132035,2455,2455,2455,2455,5
20231128,123000,3665119760,2455,2455,2460,2455,81
20231128,122900,3664920790,2460,2455,2460,2455,417
20231128,122800,3663896805,2455,2455,2460,2455,2471
20231128,122700,3657830495,2455,2455,2460,2450,1908
20231128,122600,3653150715,2455,2455,2460,2450,4260
20231128,122500,3642692115,2455,2455,2455,2450,1507
20231128,122400,3638992865,2455,2460,2460,2455,8051
20231128,122300,3619225155,2455,2455,2455,2455,6050
20231128,122200,3604372405,2450,2460,2460,2450,14917
20231128,122100,3567805235,2460,2455,2460,2450,17487
20231128,122000,3524881445,2455,2455,2455,2455,3957
20231128,121900,3515167010,2455,2455,2455,2450,1812
20231128,121800,3510718605,2450,2450,2455,2450,727
20231128,121700,3508934795,2455,2450,2455,2450,1168
20231128,121600,3506072440,2450,2450,2455,2450,8323
20231128,121500,3485655980,2450,2450,2455,2450,103720
20231128,121400,3231536865,2450,2455,2455,2450,426
20231128,121300,3230491555,2450,2460,2460,2450,23380
20231128,121200,3173195975,2460,2460,2460,2455,903
20231128,121100,3170978740,2460,2460,2460,2455,10594
20231128,121000,3144967500,2455,2455,2460,2455,1305
20231128,120900,3141763520,2455,2460,2460,2455,120
20231128,120800,3141468870,2455,2455,2465,2455,30051
20231128,120700,3067693655,2455,2460,2460,2455,4009
20231128,120600,3057847355,2460,2465,2465,2460,2646
20231128,120500,3051337565,2465,2460,2465,2460,2239
20231128,120400,3045829600,2465,2460,2465,2455,1055
20231128,120300,3043235850,2460,2460,2465,2460,3056
20231128,120200,3035714310,2460,2455,2465,2455,4897
20231128,120100,3023680505,2460,2460,2460,2460,266
20231128,120000,3023026145,2460,2460,2460,2460,159
20231128,115900,3022635005,2460,2460,2460,2460,1586
20231128,115800,3018733445,2460,2460,2460,2460,1593
20231128,115700,3014814665,2460,2460,2465,2455,4870
20231128,115600,3002839555,2460,2465,2465,2460,1926
20231128,115500,2998101075,2465,2465,2465,2465,171
20231128,115400,2997679560,2465,2465,2465,2460,1144
20231128,115300,2994865285,2465,2460,2465,2460,242
20231128,115200,2994269960,2460,2455,2460,2455,2520
20231128,115100,2988081760,2455,2455,2460,2455,2877
20231128,115000,2981009585,2455,2455,2460,2455,1135
20231128,114900,2978223150,2460,2465,2465,2455,1240
20231128,114800,2975172995,2465,2460,2465,2460,1533
20231128,114700,2971401750,2460,2460,2465,2460,2257
20231128,114600,2965849520,2465,2465,2465,2455,563
20231128,114500,2964465005,2465,2465,2465,2460,792
20231128,114400,2962516440,2465,2460,2465,2460,8303
20231128,114300,2942090955,2465,2465,2465,2465,34
20231128,114200,2942007145,2465,2465,2465,2465,1619
20231128,114100,2938016310,2465,2455,2465,2455,9501
20231128,114000,2914607190,2460,2460,2460,2460,99
20231128,113900,2914363650,2460,2455,2460,2455,906
20231128,113800,2912135290,2460,2460,2460,2455,917
20231128,113700,2909882025,2460,2460,2460,2455,2031
20231128,113600,2904885865,2460,2460,2460,2455,216
20231128,113500,2904355395,2455,2460,2460,2455,6549
20231128,113400,2888249320,2455,2460,2460,2455,323
20231128,113300,2887454870,2460,2460,2460,2460,2144
20231128,113200,2882180630,2460,2460,2460,2460,1810
20231128,113100,2877728030,2460,2465,2465,2460,320
20231128,113000,2876939375,2465,2465,2465,2455,1002
20231128,112900,2874472115,2465,2465,2465,2460,7
20231128,112800,2874454865,2455,2460,2460,2455,32297
20231128,112700,2795132535,2455,2460,2460,2455,3637
20231128,112600,2786192855,2460,2465,2465,2460,15083
20231128,112500,2749088395,2460,2460,2465,2460,206
20231128,112400,2748581625,2460,2465,2465,2460,1465
20231128,112300,2744977625,2460,2460,2460,2460,0
20231128,112200,2744977625,2460,2465,2465,2460,705
20231128,112100,2743241300,2465,2465,2465,2460,1796
20231128,112000,2738821120,2465,2460,2465,2460,3119
20231128,111900,2731142060,2465,2460,2465,2460,232
20231128,111800,2730570240,2465,2460,2465,2460,1030
20231128,111700,2728036320,2455,2460,2460,2455,46
20231128,111600,2727923285,2460,2460,2460,2455,213
20231128,111500,2727399905,2455,2460,2460,2455,2364
20231128,111400,2721585465,2460,2460,2460,2455,4502
20231128,111300,2710530745,2460,2460,2460,2455,3377
20231128,111200,2702230890,2460,2460,2460,2460,987
20231128,111100,2699802870,2455,2460,2460,2455,734
20231128,111000,2697999235,2460,2460,2460,2455,4687
20231128,110900,2686492125,2460,2455,2460,2455,13354
20231128,110800,2653703000,2455,2455,2460,2455,5966
20231128,110700,2639046070,2455,2460,2460,2455,831
20231128,110600,2637004580,2460,2460,2460,2455,9013
20231128,110500,2614867905,2460,2460,2465,2455,1979
20231128,110400,2610001810,2460,2460,2465,2460,1825
20231128,110300,2605512280,2460,2460,2465,2455,24926
20231128,110200,2544307875,2460,2465,2465,2460,6578
20231128,110100,2528122775,2465,2460,2465,2460,583
20231128,110000,2526685695,2460,2460,2465,2460,1422
20231128,105900,2523187570,2455,2460,2465,2455,68613
20231128,105800,2354358050,2465,2460,2465,2460,47
20231128,105700,2354242205,2460,2460,2460,2460,455
20231128,105600,2353122905,2460,2460,2460,2460,2301
20231128,105500,2347462445,2460,2460,2465,2455,4142
20231128,105400,2337268100,2460,2465,2465,2460,5415
20231128,105300,2323922200,2460,2465,2465,2460,1172
20231128,105200,2321036170,2465,2465,2465,2455,5699
20231128,105100,2307016245,2465,2465,2465,2460,1341
20231128,105000,2303715185,2465,2460,2465,2460,2926
20231128,104900,2296515705,2460,2460,2465,2460,4370
20231128,104800,2285765285,2465,2460,2465,2460,161
20231128,104700,2285369195,2460,2465,2465,2460,117
20231128,104600,2285081215,2465,2465,2465,2460,10246
20231128,104500,2259869665,2465,2460,2465,2460,4949
20231128,104400,2247676560,2460,2460,2465,2460,4048
20231128,104300,2237718210,2455,2460,2460,2455,11850
20231128,104200,2208597920,2460,2460,2460,2460,3897
20231128,104100,2199011300,2460,2460,2460,2460,2966
20231128,104000,2191714940,2460,2460,2465,2460,2715
20231128,103900,2185036035,2465,2465,2465,2465,161
20231128,103800,2184639170,2460,2465,2465,2460,3239
20231128,103700,2176667220,2465,2465,2465,2460,63
20231128,103600,2176512210,2465,2465,2465,2460,430
20231128,103500,2175452305,2465,2470,2470,2460,2235
20231128,103400,2169952110,2470,2460,2470,2460,2340
20231128,103300,2164180415,2470,2465,2470,2455,19556
20231128,103200,2116062965,2465,2460,2465,2455,1998
20231128,103100,2111153265,2465,2465,2465,2455,49206
20231128,103000,1990304025,2460,2460,2465,2460,3906
20231128,102900,1980684910,2465,2465,2465,2460,1140
20231128,102800,1977877660,2465,2465,2465,2465,12
20231128,102700,1977848080,2465,2470,2470,2465,2062
20231128,102600,1972764250,2470,2470,2470,2465,53
20231128,102500,1972633385,2470,2465,2470,2465,3667
20231128,102400,1963593040,2465,2460,2470,2460,363
20231128,102300,1962698495,2465,2470,2470,2460,10102
20231128,102200,1937795035,2470,2465,2470,2465,2134
20231128,102100,1932533565,2465,2465,2465,2465,29157
20231128,102000,1860661560,2465,2465,2465,2465,848
20231128,101900,1858571240,2460,2460,2460,2460,11634
20231128,101800,1829951600,2460,2460,2460,2455,139
20231128,101700,1829609685,2455,2455,2455,2455,549
20231128,101600,1828261890,2460,2460,2460,2455,2354
20231128,101500,1822481050,2460,2455,2460,2455,854
20231128,101400,1820383735,2455,2460,2460,2455,6848
20231128,101300,1803570845,2460,2455,2460,2455,13993
20231128,101200,1769208730,2455,2460,2460,2455,2454
20231128,101100,1763181390,2460,2455,2460,2455,5784
20231128,101000,1748981400,2455,2460,2460,2455,8471
20231128,100900,1728184590,2460,2460,2460,2460,7039
20231128,100800,1710868650,2460,2460,2460,2455,21716
20231128,100700,1657527680,2460,2455,2460,2455,1594
20231128,100600,1653609385,2460,2460,2460,2455,2416
20231128,100500,1647677365,2460,2460,2460,2455,8229
20231128,100400,1627470625,2460,2460,2460,2455,2577
20231128,100300,1621133905,2455,2460,2460,2455,995
20231128,100200,1618687055,2460,2455,2460,2455,11916
20231128,100100,1589419270,2455,2460,2460,2455,8351
20231128,100000,1568882670,2460,2460,2465,2460,1155
20231128,095900,1566041325,2460,2465,2465,2460,4601
20231128,095800,1554718005,2465,2460,2465,2460,3213
20231128,095700,1546806160,2465,2460,2465,2460,6958
20231128,095600,1529666980,2460,2465,2465,2460,17342
20231128,095500,1486999465,2465,2465,2465,2465,2394
20231128,095400,1481098255,2470,2465,2470,2460,7656
20231128,095300,1462223695,2465,2465,2470,2465,10439
20231128,095200,1436491370,2470,2465,2470,2465,3577
20231128,095100,1427670160,2465,2465,2470,2465,1962
20231128,095000,1422833205,2470,2465,2470,2465,2394
20231128,094900,1416931710,2465,2470,2470,2465,3819
20231128,094800,1407516860,2470,2470,2470,2465,2204
20231128,094700,1402078385,2470,2465,2470,2465,5542
20231128,094600,1388392300,2465,2470,2470,2460,1377
20231128,094500,1384998085,2465,2465,2470,2465,3431
20231128,094400,1376540050,2470,2465,2470,2465,4397
20231128,094300,1365701390,2470,2470,2470,2465,4309
20231128,094200,1355064825,2470,2465,2475,2460,7781
20231128,094100,1335859655,2470,2470,2470,2465,1199
20231128,094000,1332903805,2470,2465,2470,2465,6375
20231128,093900,1317188865,2470,2470,2470,2460,7133
20231128,093800,1299590855,2470,2475,2475,2465,3524
20231128,093700,1290902855,2475,2475,2475,2465,252
20231128,093600,1290280005,2475,2475,2475,2460,16454
20231128,093500,1249757910,2465,2470,2480,2465,17825
20231128,093400,1205790575,2470,2480,2480,2470,8791
20231128,093300,1184045170,2480,2485,2485,2475,8604
20231128,093200,1162721175,2485,2475,2485,2475,5176
20231128,093100,1149895405,2485,2485,2485,2480,8200
20231128,093000,1129548895,2485,2480,2485,2480,1314
20231128,092900,1126284910,2485,2480,2485,2480,5512
20231128,092800,1112615135,2480,2480,2485,2480,5183
20231128,092700,1099761290,2480,2475,2480,2475,9981
20231128,092600,1075013195,2475,2475,2480,2475,8233
20231128,092500,1054633775,2475,2465,2475,2465,4781
20231128,092400,1042828670,2465,2465,2465,2460,3567
20231128,092300,1034038030,2465,2465,2465,2465,4886
20231128,092200,1021994040,2465,2465,2470,2460,12405
20231128,092100,991448845,2470,2470,2470,2460,11380
20231128,092000,963393310,2470,2475,2480,2470,7526
20231128,091900,944784935,2470,2475,2480,2470,10190
20231128,091800,919570790,2475,2470,2480,2470,28258
20231128,091700,849618105,2470,2465,2470,2465,4390
20231128,091600,838786095,2465,2470,2470,2465,7878
20231128,091500,819362300,2465,2465,2470,2465,10067
20231128,091400,794529220,2470,2475,2475,2465,3336
20231128,091300,786293915,2470,2480,2480,2465,33977
20231128,091200,702337550,2475,2480,2480,2470,13366
20231128,091100,669224195,2475,2470,2480,2460,17195
20231128,091000,626729420,2460,2450,2470,2450,61394
20231128,090900,476047100,2450,2455,2460,2450,23903
20231128,090800,417396715,2460,2460,2460,2455,18576
20231128,090700,371774710,2455,2460,2460,2455,14855
20231128,090600,335280485,2455,2460,2460,2455,10294
20231128,090500,309961890,2460,2460,2470,2460,19183
20231128,090400,262769940,2460,2465,2475,2460,14093
20231128,090300,228047335,2460,2460,2470,2460,22638
20231128,090200,172338570,2460,2485,2490,2460,20865
20231128,090100,120844770,2490,2485,2490,2465,17002
20231128,090000,78720160,2480,2480,2480,2480,31590