KissMeData/013310/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185400,2577202005,4115,4115,4115,4115,17531
20231122,185300,2577202005,4115,4115,4115,4115,0
20231122,185200,2577202005,4115,4115,4115,4115,0
20231122,185100,2577202005,4115,4115,4115,4115,0
20231122,185000,2577202005,4115,4115,4115,4115,0
20231122,184900,2577202005,4115,4115,4115,4115,0
20231122,184800,2577202005,4115,4115,4115,4115,0
20231122,184700,2577202005,4115,4115,4115,4115,0
20231122,184600,2577202005,4115,4115,4115,4115,0
20231122,184500,2577202005,4115,4115,4115,4115,0
20231122,184400,2577202005,4115,4115,4115,4115,0
20231122,184300,2577202005,4115,4115,4115,4115,0
20231122,184200,2577202005,4115,4115,4115,4115,0
20231122,184100,2577202005,4115,4115,4115,4115,0
20231122,184000,2577202005,4115,4115,4115,4115,0
20231122,183900,2577202005,4115,4115,4115,4115,0
20231122,183800,2577202005,4115,4115,4115,4115,0
20231122,183700,2577202005,4115,4115,4115,4115,0
20231122,183600,2577202005,4115,4115,4115,4115,0
20231122,183500,2577202005,4115,4115,4115,4115,0
20231122,183400,2577202005,4115,4115,4115,4115,0
20231122,183300,2577202005,4115,4115,4115,4115,0
20231122,183200,2577202005,4115,4115,4115,4115,0
20231122,183100,2577202005,4115,4115,4115,4115,0
20231122,183000,2577202005,4115,4115,4115,4115,0
20231122,182900,2577202005,4115,4115,4115,4115,0
20231122,182800,2577202005,4115,4115,4115,4115,0
20231122,182700,2577202005,4115,4115,4115,4115,0
20231122,182600,2577202005,4115,4115,4115,4115,0
20231122,182500,2577202005,4115,4115,4115,4115,0
20231122,182400,2577202005,4115,4115,4115,4115,17531
20231122,182300,2577202005,4115,4115,4115,4115,0
20231122,182200,2577202005,4115,4115,4115,4115,0
20231122,182100,2577202005,4115,4115,4115,4115,0
20231122,182000,2577202005,4115,4115,4115,4115,0
20231122,181900,2577202005,4115,4115,4115,4115,0
20231122,181800,2577202005,4115,4115,4115,4115,0
20231122,181700,2577202005,4115,4115,4115,4115,0
20231122,181600,2577202005,4115,4115,4115,4115,0
20231122,181500,2577202005,4115,4115,4115,4115,0
20231122,181400,2577202005,4115,4115,4115,4115,0
20231122,181300,2577202005,4115,4115,4115,4115,0
20231122,181200,2577202005,4115,4115,4115,4115,0
20231122,181100,2577202005,4115,4115,4115,4115,0
20231122,181000,2577202005,4115,4115,4115,4115,0
20231122,180900,2577202005,4115,4115,4115,4115,0
20231122,180800,2577202005,4115,4115,4115,4115,0
20231122,180700,2577202005,4115,4115,4115,4115,0
20231122,180600,2577202005,4115,4115,4115,4115,0
20231122,180500,2577202005,4115,4115,4115,4115,0
20231122,180400,2577202005,4115,4115,4115,4115,0
20231122,180300,2577202005,4115,4115,4115,4115,0
20231122,180200,2577202005,4115,4115,4115,4115,0
20231122,180100,2577202005,4115,4115,4115,4115,0
20231122,180000,2577202005,4115,4115,4115,4115,0
20231122,175900,2577202005,4115,4115,4115,4115,0
20231122,175800,2577202005,4115,4115,4115,4115,0
20231122,175700,2577202005,4115,4115,4115,4115,0
20231122,175600,2577202005,4115,4115,4115,4115,0
20231122,175500,2577202005,4115,4115,4115,4115,0
20231122,175400,2577202005,4115,4115,4115,4115,17531
20231122,175300,2577202005,4115,4115,4115,4115,0
20231122,175200,2577202005,4115,4115,4115,4115,0
20231122,175100,2577202005,4115,4115,4115,4115,0
20231122,175000,2577202005,4115,4115,4115,4115,0
20231122,174900,2577202005,4115,4115,4115,4115,0
20231122,174800,2577202005,4115,4115,4115,4115,0
20231122,174700,2577202005,4115,4115,4115,4115,0
20231122,174600,2577202005,4115,4115,4115,4115,0
20231122,174500,2577202005,4115,4115,4115,4115,0
20231122,174400,2577202005,4115,4115,4115,4115,0
20231122,174300,2577202005,4115,4115,4115,4115,0
20231122,174200,2577202005,4115,4115,4115,4115,0
20231122,174100,2577202005,4115,4115,4115,4115,0
20231122,174000,2577202005,4115,4115,4115,4115,0
20231122,173900,2577202005,4115,4115,4115,4115,0
20231122,173800,2577202005,4115,4115,4115,4115,0
20231122,173700,2577202005,4115,4115,4115,4115,0
20231122,173600,2577202005,4115,4115,4115,4115,0
20231122,173500,2577202005,4115,4115,4115,4115,0
20231122,173400,2577202005,4115,4115,4115,4115,0
20231122,173300,2577202005,4115,4115,4115,4115,0
20231122,173200,2577202005,4115,4115,4115,4115,0
20231122,173100,2577202005,4115,4115,4115,4115,0
20231122,173000,2577202005,4115,4115,4115,4115,0
20231122,172900,2577202005,4115,4115,4115,4115,0
20231122,172800,2577202005,4115,4115,4115,4115,0
20231122,172700,2577202005,4115,4115,4115,4115,0
20231122,172600,2577202005,4115,4115,4115,4115,0
20231122,172500,2577202005,4115,4115,4115,4115,0
20231122,172400,2577202005,4115,4115,4115,4115,17531
20231122,172300,2577202005,4115,4115,4115,4115,0
20231122,172200,2577202005,4115,4115,4115,4115,0
20231122,172100,2577202005,4115,4115,4115,4115,0
20231122,172000,2577202005,4115,4115,4115,4115,0
20231122,171900,2577202005,4115,4115,4115,4115,0
20231122,171800,2577202005,4115,4115,4115,4115,0
20231122,171700,2577202005,4115,4115,4115,4115,0
20231122,171600,2577202005,4115,4115,4115,4115,0
20231122,171500,2577202005,4115,4115,4115,4115,0
20231122,171400,2577202005,4115,4115,4115,4115,0
20231122,171300,2577202005,4115,4115,4115,4115,0
20231122,171200,2577202005,4115,4115,4115,4115,0
20231122,171100,2577202005,4115,4115,4115,4115,0
20231122,171000,2577202005,4115,4115,4115,4115,0
20231122,170900,2577202005,4115,4115,4115,4115,0
20231122,170800,2577202005,4115,4115,4115,4115,0
20231122,170700,2577202005,4115,4115,4115,4115,0
20231122,170600,2577202005,4115,4115,4115,4115,0
20231122,170500,2577202005,4115,4115,4115,4115,0
20231122,170400,2577202005,4115,4115,4115,4115,0
20231122,170300,2577202005,4115,4115,4115,4115,0
20231122,170200,2577202005,4115,4115,4115,4115,0
20231122,170100,2577202005,4115,4115,4115,4115,0
20231122,170000,2577202005,4115,4115,4115,4115,0
20231122,165900,2577202005,4115,4115,4115,4115,0
20231122,165800,2577202005,4115,4115,4115,4115,0
20231122,165700,2577202005,4115,4115,4115,4115,0
20231122,165600,2577202005,4115,4115,4115,4115,0
20231122,165500,2577202005,4115,4115,4115,4115,0
20231122,165400,2577202005,4115,4115,4115,4115,17531
20231122,165300,2577202005,4115,4115,4115,4115,0
20231122,165200,2577202005,4115,4115,4115,4115,0
20231122,165100,2577202005,4115,4115,4115,4115,0
20231122,165000,2577202005,4115,4115,4115,4115,0
20231122,164900,2577202005,4115,4115,4115,4115,0
20231122,164800,2577202005,4115,4115,4115,4115,0
20231122,164700,2577202005,4115,4115,4115,4115,0
20231122,164600,2577202005,4115,4115,4115,4115,0
20231122,164500,2577202005,4115,4115,4115,4115,0
20231122,164400,2577202005,4115,4115,4115,4115,0
20231122,164300,2577202005,4115,4115,4115,4115,0
20231122,164200,2577202005,4115,4115,4115,4115,0
20231122,164100,2577202005,4115,4115,4115,4115,0
20231122,164000,2577202005,4115,4115,4115,4115,0
20231122,163900,2577202005,4115,4115,4115,4115,0
20231122,163800,2577202005,4115,4115,4115,4115,0
20231122,163700,2577202005,4115,4115,4115,4115,0
20231122,163600,2577202005,4115,4115,4115,4115,0
20231122,163500,2577202005,4115,4115,4115,4115,0
20231122,163400,2577202005,4115,4115,4115,4115,0
20231122,163300,2577202005,4115,4115,4115,4115,0
20231122,163200,2577202005,4115,4115,4115,4115,0
20231122,163100,2577202005,4115,4115,4115,4115,0
20231122,163000,2577202005,4115,4115,4115,4115,0
20231122,162900,2577202005,4115,4115,4115,4115,0
20231122,162800,2577202005,4115,4115,4115,4115,0
20231122,162700,2577202005,4115,4115,4115,4115,0
20231122,162600,2577202005,4115,4115,4115,4115,0
20231122,162500,2577202005,4115,4115,4115,4115,0
20231122,162400,2577202005,4115,4115,4115,4115,17531
20231122,162300,2577202005,4115,4115,4115,4115,0
20231122,162200,2577202005,4115,4115,4115,4115,0
20231122,162100,2577202005,4115,4115,4115,4115,0
20231122,162000,2577202005,4115,4115,4115,4115,0
20231122,161900,2577202005,4115,4115,4115,4115,0
20231122,161800,2577202005,4115,4115,4115,4115,0
20231122,161700,2577202005,4115,4115,4115,4115,0
20231122,161600,2577202005,4115,4115,4115,4115,0
20231122,161500,2577202005,4115,4115,4115,4115,0
20231122,161400,2577202005,4115,4115,4115,4115,0
20231122,161300,2577202005,4115,4115,4115,4115,0
20231122,161200,2577202005,4115,4115,4115,4115,0
20231122,161100,2577202005,4115,4115,4115,4115,0
20231122,161000,2577202005,4115,4115,4115,4115,0
20231122,160900,2577202005,4115,4115,4115,4115,0
20231122,160800,2577202005,4115,4115,4115,4115,0
20231122,160700,2577202005,4115,4115,4115,4115,0
20231122,160600,2577202005,4115,4115,4115,4115,0
20231122,160500,2577202005,4115,4115,4115,4115,0
20231122,160400,2577202005,4115,4115,4115,4115,0
20231122,160300,2577202005,4115,4115,4115,4115,0
20231122,160200,2577202005,4115,4115,4115,4115,0
20231122,160100,2577202005,4115,4115,4115,4115,0
20231122,160000,2577202005,4115,4115,4115,4115,0
20231122,155900,2577202005,4115,4115,4115,4115,0
20231122,155800,2577202005,4115,4115,4115,4115,0
20231122,155700,2577202005,4115,4115,4115,4115,0
20231122,155600,2577202005,4115,4115,4115,4115,0
20231122,155500,2577202005,4115,4115,4115,4115,0
20231122,155400,2577202005,4115,4115,4115,4115,17531
20231122,155300,2577202005,4115,4115,4115,4115,0
20231122,155200,2577202005,4115,4115,4115,4115,0
20231122,155100,2577202005,4115,4115,4115,4115,0
20231122,155000,2577202005,4115,4115,4115,4115,0
20231122,154900,2577202005,4115,4115,4115,4115,0
20231122,154800,2577202005,4115,4115,4115,4115,0
20231122,154700,2577202005,4115,4115,4115,4115,0
20231122,154600,2577202005,4115,4115,4115,4115,0
20231122,154500,2577202005,4115,4115,4115,4115,0
20231122,154400,2577202005,4115,4115,4115,4115,0
20231122,154300,2577202005,4115,4115,4115,4115,0
20231122,154200,2577202005,4115,4115,4115,4115,0
20231122,154100,2577202005,4115,4115,4115,4115,0
20231122,154000,2577202005,4115,4115,4115,4115,0
20231122,153900,2577202005,4115,4115,4115,4115,0
20231122,153800,2577202005,4115,4115,4115,4115,0
20231122,153700,2577202005,4115,4115,4115,4115,0
20231122,153600,2577202005,4115,4115,4115,4115,0
20231122,153500,2577202005,4115,4115,4115,4115,0
20231122,153400,2577202005,4115,4115,4115,4115,0
20231122,153300,2577202005,4115,4115,4115,4115,0
20231122,153200,2577202005,4115,4115,4115,4115,0
20231122,153100,2577202005,4115,4115,4115,4115,0
20231122,153000,2577202005,4115,4115,4115,4115,17531
20231122,152900,2505061940,4120,4120,4120,4120,0
20231122,152800,2505061940,4120,4120,4120,4120,0
20231122,152700,2505061940,4120,4120,4120,4120,0
20231122,152600,2505061940,4120,4120,4120,4120,0
20231122,152500,2505061940,4120,4120,4120,4120,0
20231122,152400,2505061940,4120,4120,4120,4120,0
20231122,152300,2505061940,4120,4120,4120,4120,0
20231122,152200,2505061940,4120,4120,4120,4120,0
20231122,152100,2505061940,4120,4120,4120,4120,0
20231122,152000,2505061940,4120,4120,4120,4120,0
20231122,151900,2505061940,4120,4110,4120,4110,3417
20231122,151800,2491009610,4110,4120,4120,4110,1923
20231122,151700,2483096185,4115,4115,4115,4115,1298
20231122,151600,2477754915,4110,4120,4125,4110,4485
20231122,151500,2459296470,4120,4120,4120,4120,1
20231122,151400,2459292350,4125,4120,4125,4110,10953
20231122,151300,2414272360,4115,4130,4130,4115,8440
20231122,151200,2379524700,4130,4130,4130,4125,1059
20231122,151100,2375155195,4125,4120,4130,4115,1575
20231122,151000,2368669170,4120,4120,4130,4120,1401
20231122,150900,2362894125,4125,4120,4125,4120,147
20231122,150800,2362288480,4115,4115,4115,4115,1604
20231122,150700,2355688020,4115,4115,4115,4115,550
20231122,150600,2353424770,4115,4120,4120,4115,4581
20231122,150500,2334569130,4125,4125,4125,4120,780
20231122,150400,2331353895,4120,4125,4130,4120,164
20231122,150300,2330677605,4120,4120,4130,4120,1762
20231122,150200,2323416385,4130,4130,4130,4125,1685
20231122,150100,2316465725,4125,4130,4130,4125,683
20231122,150000,2313647970,4135,4130,4135,4125,1894
20231122,145900,2305830655,4135,4130,4135,4130,127
20231122,145800,2305306030,4135,4135,4135,4125,4210
20231122,145700,2287929345,4135,4135,4135,4135,954
20231122,145600,2283984555,4135,4135,4135,4135,5
20231122,145500,2283963880,4135,4130,4135,4130,1845
20231122,145400,2276344025,4130,4130,4130,4125,815
20231122,145300,2272981245,4130,4130,4130,4130,146
20231122,145200,2272378265,4130,4130,4130,4125,520
20231122,145100,2270231705,4130,4130,4130,4130,97
20231122,145000,2269831095,4130,4125,4130,4125,645
20231122,144900,2267169600,4120,4125,4125,4120,324
20231122,144800,2265833110,4125,4120,4130,4120,13
20231122,144700,2265779470,4125,4120,4125,4120,4022
20231122,144600,2249195455,4115,4115,4115,4110,2256
20231122,144500,2239912315,4115,4110,4115,4110,252
20231122,144400,2238876335,4115,4110,4115,4110,1921
20231122,144300,2230981020,4110,4115,4115,4110,1157
20231122,144200,2226224365,4115,4115,4115,4115,1173
20231122,144100,2221397470,4115,4110,4115,4110,5357
20231122,144000,2199361280,4115,4115,4115,4115,1404
20231122,143900,2193583820,4115,4110,4115,4110,753
20231122,143800,2190485230,4115,4110,4115,4110,193
20231122,143700,2189691835,4115,4115,4115,4110,6530
20231122,143600,2162850435,4115,4110,4115,4110,1630
20231122,143500,2156143265,4115,4125,4125,4115,5487
20231122,143400,2133561055,4125,4120,4125,4120,1250
20231122,143300,2128410805,4125,4120,4125,4120,674
20231122,143200,2125633920,4120,4115,4125,4115,503
20231122,143100,2123561560,4120,4120,4125,4120,2441
20231122,143000,2113504635,4120,4120,4120,4120,1543
20231122,142900,2107147475,4120,4120,4120,4120,2033
20231122,142800,2098771515,4120,4120,4120,4120,1236
20231122,142700,2093679195,4120,4120,4120,4115,3302
20231122,142600,2080075205,4115,4125,4125,4115,4931
20231122,142500,2059772880,4125,4130,4130,4125,1366
20231122,142400,2054137765,4130,4130,4130,4130,167
20231122,142300,2053448055,4130,4125,4130,4125,1311
20231122,142200,2048040175,4125,4125,4125,4125,3170
20231122,142100,2034963925,4125,4120,4125,4120,1174
20231122,142000,2030127030,4120,4120,4120,4115,4897
20231122,141900,2009963390,4115,4120,4120,4115,209
20231122,141800,2009102345,4120,4125,4125,4115,639
20231122,141700,2006469805,4125,4115,4125,4115,1378
20231122,141600,2000798585,4120,4125,4130,4120,12432
20231122,141500,1949512865,4130,4135,4135,4130,5057
20231122,141400,1928627195,4135,4140,4145,4135,6911
20231122,141300,1900049530,4140,4140,4140,4140,5755
20231122,141200,1876223830,4145,4150,4150,4145,2665
20231122,141100,1865177395,4150,4150,4150,4150,3
20231122,141000,1865164945,4150,4145,4150,4145,441
20231122,140900,1863336995,4150,4150,4155,4150,3982
20231122,140800,1846804885,4150,4145,4150,4145,1609
20231122,140700,1840130575,4145,4140,4145,4140,580
20231122,140600,1837726975,4140,4145,4145,4140,489
20231122,140500,1835700435,4140,4145,4145,4140,145
20231122,140400,1835099970,4145,4145,4145,4145,3
20231122,140300,1835087535,4140,4140,4145,4140,525
20231122,140200,1832914030,4140,4140,4140,4135,349
20231122,140100,1831469880,4140,4135,4140,4135,2190
20231122,140000,1822411990,4140,4135,4140,4135,254
20231122,135900,1821360955,4140,4135,4140,4135,1013
20231122,135800,1817172185,4140,4135,4140,4135,2355
20231122,135700,1807434255,4140,4135,4140,4135,85
20231122,135600,1807082725,4135,4135,4140,4135,930
20231122,135500,1803232840,4135,4140,4140,4135,1103
20231122,135400,1798667070,4140,4145,4145,4140,363
20231122,135300,1797162460,4145,4145,4150,4145,2235
20231122,135200,1787898375,4145,4140,4145,4140,692
20231122,135100,1785031935,4140,4140,4145,4140,3178
20231122,135000,1771874500,4140,4140,4145,4140,548
20231122,134900,1769604940,4140,4145,4145,4140,449
20231122,134800,1767744310,4145,4145,4145,4145,1219
20231122,134700,1762691555,4145,4150,4150,4145,207
20231122,134600,1761833305,4145,4145,4150,4145,1749
20231122,134500,1754581920,4150,4150,4150,4150,3
20231122,134400,1754569470,4140,4145,4145,4140,1192
20231122,134300,1749633230,4150,4145,4150,4145,76
20231122,134200,1749318190,4145,4145,4145,4145,366
20231122,134100,1747801120,4150,4150,4150,4145,372
20231122,134000,1746259070,4150,4145,4150,4145,599
20231122,133900,1743774975,4140,4140,4140,4140,3007
20231122,133800,1731325995,4145,4145,4145,4140,1124
20231122,133700,1726670420,4145,4145,4145,4145,743
20231122,133600,1723590685,4145,4145,4150,4145,3012
20231122,133500,1711105895,4145,4150,4150,4145,186
20231122,133400,1710334905,4150,4150,4150,4150,42
20231122,133300,1710160605,4150,4150,4150,4150,190
20231122,133200,1709372105,4150,4155,4155,4150,111
20231122,133100,1708911450,4155,4150,4155,4150,471
20231122,133000,1706954800,4155,4145,4155,4140,1635
20231122,132900,1700177105,4145,4150,4155,4145,15862
20231122,132800,1634363965,4155,4155,4155,4155,789
20231122,132700,1631085670,4160,4155,4160,4155,110
20231122,132600,1630628105,4160,4160,4160,4160,100
20231122,132500,1630212105,4160,4160,4160,4160,3
20231122,132400,1630199625,4155,4155,4155,4155,395
20231122,132300,1628558400,4155,4155,4155,4155,1683
20231122,132200,1621565535,4155,4160,4160,4155,7870
20231122,132100,1588854435,4165,4165,4165,4165,47
20231122,132000,1588658680,4165,4165,4165,4165,1
20231122,131900,1588654515,4165,4160,4165,4160,19
20231122,131800,1588575470,4160,4160,4160,4160,554
20231122,131700,1586270830,4160,4160,4160,4160,106
20231122,131600,1585829870,4160,4160,4160,4160,332
20231122,131500,1584448750,4160,4160,4160,4160,162
20231122,131400,1583774830,4160,4155,4160,4155,464
20231122,131300,1581846450,4160,4160,4160,4160,0
20231122,131200,1581846450,4160,4165,4165,4155,94
20231122,131100,1581455255,4160,4160,4160,4160,3
20231122,131000,1581442775,4160,4160,4160,4160,510
20231122,130900,1579321175,4160,4160,4160,4160,53
20231122,130800,1579100695,4160,4160,4160,4160,214
20231122,130700,1578210455,4160,4165,4165,4160,102
20231122,130600,1577786125,4170,4170,4170,4170,5
20231122,130500,1577765275,4170,4160,4170,4160,403
20231122,130400,1576086495,4155,4160,4160,4155,601
20231122,130300,1573586340,4160,4160,4160,4160,47
20231122,130200,1573390820,4160,4160,4160,4160,6
20231122,130100,1573365860,4165,4165,4165,4165,0
20231122,130000,1573365860,4165,4155,4165,4155,631
20231122,125900,1570739085,4155,4155,4155,4155,0
20231122,125800,1570739085,4155,4160,4160,4155,4404
20231122,125700,1552440435,4155,4155,4155,4155,334
20231122,125600,1551052665,4160,4160,4160,4160,549
20231122,125500,1548768825,4165,4155,4165,4155,122
20231122,125400,1548261295,4160,4160,4160,4160,506
20231122,125300,1546156335,4155,4160,4160,4155,1500
20231122,125200,1539918835,4165,4165,4165,4165,4
20231122,125100,1539902175,4165,4165,4165,4165,13
20231122,125000,1539848030,4165,4160,4165,4160,257
20231122,124900,1538778905,4160,4155,4160,4155,149
20231122,124800,1538159800,4160,4160,4160,4160,1194
20231122,124700,1533192760,4170,4165,4170,4160,200
20231122,124600,1532360505,4170,4170,4170,4170,21
20231122,124500,1532272935,4160,4160,4160,4160,207
20231122,124400,1531411815,4170,4165,4170,4165,124
20231122,124300,1530894745,4160,4160,4160,4160,1
20231122,124200,1530890585,4170,4165,4170,4165,520
20231122,124100,1528724780,4165,4165,4165,4165,4
20231122,124000,1528708120,4165,4165,4165,4165,2
20231122,123900,1528699790,4165,4160,4165,4160,1916
20231122,123800,1520729205,4160,4165,4165,4160,626
20231122,123700,1518121965,4165,4170,4170,4165,2252
20231122,123600,1508742335,4170,4170,4175,4170,304
20231122,123500,1507474645,4170,4170,4170,4170,1
20231122,123400,1507470475,4170,4170,4170,4170,101
20231122,123300,1507049305,4170,4170,4170,4170,460
20231122,123200,1505131105,4170,4170,4170,4170,1
20231122,123100,1505126935,4170,4160,4170,4160,2261
20231122,123000,1495699670,4170,4160,4170,4160,270
20231122,122900,1494574970,4165,4165,4165,4165,0
20231122,122800,1494574970,4165,4165,4165,4165,75
20231122,122700,1494262595,4165,4165,4165,4165,1651
20231122,122600,1487386180,4165,4165,4165,4165,508
20231122,122500,1485270360,4165,4165,4165,4160,5119
20231122,122400,1463949915,4165,4165,4165,4165,1237
20231122,122300,1458797810,4165,4165,4165,4165,102
20231122,122200,1458372980,4165,4165,4170,4165,234
20231122,122100,1457398055,4165,4165,4165,4165,93
20231122,122000,1457010710,4165,4165,4165,4165,33
20231122,121900,1456873265,4165,4165,4165,4160,1208
20231122,121800,1451844445,4160,4160,4160,4160,985
20231122,121700,1447746845,4160,4160,4160,4160,147
20231122,121600,1447135325,4165,4165,4165,4165,205
20231122,121500,1446281500,4170,4160,4170,4160,52
20231122,121400,1446064970,4170,4170,4170,4165,1386
20231122,121300,1440291775,4170,4170,4170,4170,13
20231122,121200,1440237565,4160,4170,4170,4160,1215
20231122,121100,1435177705,4165,4170,4170,4160,370
20231122,121000,1433636645,4160,4170,4170,4160,102
20231122,120900,1433211685,4165,4165,4165,4165,2099
20231122,120800,1424469350,4165,4160,4165,4160,1005
20231122,120700,1420288525,4165,4165,4165,4165,910
20231122,120600,1416498375,4165,4165,4165,4165,4
20231122,120500,1416481715,4165,4165,4165,4165,148
20231122,120400,1415865295,4165,4165,4165,4155,646
20231122,120300,1413180705,4150,4150,4160,4150,6539
20231122,120200,1385981775,4150,4160,4160,4150,510
20231122,120100,1383862740,4160,4160,4160,4160,515
20231122,120000,1381720340,4165,4155,4165,4155,1204
20231122,115900,1376716720,4155,4155,4155,4150,135
20231122,115800,1376155895,4150,4155,4160,4150,3380
20231122,115700,1362112895,4155,4155,4155,4155,201
20231122,115600,1361277740,4155,4160,4160,4155,650
20231122,115500,1358576240,4160,4160,4160,4160,300
20231122,115400,1357328240,4160,4160,4160,4160,4623
20231122,115300,1338096560,4165,4170,4170,4165,2705
20231122,115200,1326829230,4170,4175,4175,4170,369
20231122,115100,1325290475,4175,4175,4175,4175,1
20231122,115000,1325286300,4170,4175,4175,4170,1090
20231122,114900,1320740925,4180,4170,4180,4170,750
20231122,114800,1317609795,4170,4170,4170,4170,2083
20231122,114700,1308923685,4170,4165,4170,4165,164
20231122,114600,1308240520,4170,4165,4170,4165,95
20231122,114500,1307844535,4165,4170,4170,4165,22
20231122,114400,1307752880,4170,4165,4170,4165,1705
20231122,114300,1300650345,4165,4165,4165,4165,1
20231122,114200,1300646180,4160,4165,4165,4160,159
20231122,114100,1299984690,4160,4160,4160,4160,31
20231122,114000,1299855730,4160,4155,4160,4155,578
20231122,113900,1297453005,4155,4165,4165,4150,6011
20231122,113800,1272502415,4160,4155,4160,4155,599
20231122,113700,1270010600,4160,4155,4160,4155,377
20231122,113600,1268443065,4155,4150,4155,4150,1793
20231122,113500,1260997245,4155,4155,4155,4155,3630
20231122,113400,1245914595,4155,4155,4160,4155,791
20231122,113300,1242626230,4160,4155,4160,4155,47
20231122,113200,1242430725,4160,4160,4160,4160,154
20231122,113100,1241790085,4155,4155,4160,4155,157
20231122,113000,1241137650,4155,4165,4165,4155,336
20231122,112900,1239740110,4165,4160,4165,4155,2209
20231122,112800,1230561685,4160,4160,4160,4160,124
20231122,112700,1230045845,4160,4155,4160,4155,106
20231122,112600,1229605405,4155,4155,4155,4155,2065
20231122,112500,1221025330,4155,4160,4160,4155,3075
20231122,112400,1208246685,4160,4160,4160,4160,129
20231122,112300,1207710045,4160,4155,4160,4155,836
20231122,112200,1204232385,4155,4160,4165,4155,8254
20231122,112100,1169911410,4160,4165,4165,4160,656
20231122,112000,1167182445,4165,4165,4170,4165,1031
20231122,111900,1162888325,4165,4165,4165,4165,118
20231122,111800,1162396855,4165,4160,4165,4160,436
20231122,111700,1160581070,4160,4160,4160,4160,7
20231122,111600,1160551950,4160,4160,4160,4160,586
20231122,111500,1158114190,4160,4160,4160,4160,0
20231122,111400,1158114190,4160,4160,4165,4160,176
20231122,111300,1157382005,4160,4165,4165,4160,189
20231122,111200,1156595655,4165,4165,4165,4160,197
20231122,111100,1155775290,4165,4165,4165,4165,695
20231122,111000,1152880615,4165,4175,4175,4165,11785
20231122,110900,1103773485,4175,4175,4175,4175,291
20231122,110800,1102558560,4170,4175,4175,4170,231
20231122,110700,1101594290,4175,4175,4175,4175,617
20231122,110600,1099018315,4175,4175,4175,4175,1534
20231122,110500,1092613865,4175,4175,4175,4175,142
20231122,110400,1092021015,4175,4175,4180,4175,1371
20231122,110300,1086297065,4180,4185,4185,4180,2709
20231122,110200,1074969375,4185,4190,4190,4185,1127
20231122,110100,1070252365,4185,4190,4190,4185,222
20231122,110000,1069322985,4190,4190,4190,4190,960
20231122,105900,1065300585,4190,4190,4190,4190,178
20231122,105800,1064554765,4190,4190,4190,4190,1405
20231122,105700,1058667815,4190,4190,4190,4185,147
20231122,105600,1058051920,4190,4190,4190,4190,620
20231122,105500,1055454120,4185,4190,4190,4185,221
20231122,105400,1054528695,4190,4195,4195,4190,3986
20231122,105300,1037824100,4195,4195,4195,4195,79
20231122,105200,1037492695,4195,4200,4200,4195,1439
20231122,105100,1031454695,4200,4200,4200,4195,153
20231122,105000,1030812255,4195,4195,4195,4195,3241
20231122,104900,1017216260,4195,4190,4195,4190,222
20231122,104800,1016284975,4195,4195,4195,4195,28
20231122,104700,1016167515,4190,4190,4190,4190,100
20231122,104600,1015748515,4190,4195,4195,4190,69
20231122,104500,1015459095,4190,4190,4190,4190,60
20231122,104400,1015207695,4195,4190,4195,4190,1522
20231122,104300,1008830360,4190,4190,4190,4190,5
20231122,104200,1008809410,4190,4185,4190,4185,116
20231122,104100,1008323885,4185,4185,4185,4180,210
20231122,104000,1007445385,4185,4190,4190,4180,2587
20231122,103900,996622600,4190,4190,4190,4190,335
20231122,103800,995218950,4190,4190,4190,4185,69
20231122,103700,994929870,4185,4190,4190,4185,33
20231122,103600,994791755,4185,4190,4190,4185,312
20231122,103500,993485785,4190,4195,4195,4190,156
20231122,103400,992831635,4195,4195,4195,4195,1
20231122,103300,992827440,4185,4190,4195,4185,226
20231122,103200,991880260,4185,4190,4190,4185,3293
20231122,103100,978083690,4190,4190,4190,4190,3
20231122,103000,978071120,4185,4190,4190,4185,269
20231122,102900,976945285,4190,4185,4190,4185,361
20231122,102800,975433945,4175,4180,4180,4175,370
20231122,102700,973889190,4175,4180,4185,4175,3058
20231122,102600,961112210,4180,4165,4180,4165,2757
20231122,102500,949608680,4170,4170,4170,4170,250
20231122,102400,948566180,4170,4170,4175,4165,6536
20231122,102300,921331000,4165,4170,4170,4165,1718
20231122,102200,914174665,4175,4175,4175,4165,3055
20231122,102100,901440055,4170,4175,4175,4170,4025
20231122,102000,884647785,4175,4180,4185,4175,3943
20231122,101900,868154790,4175,4175,4175,4175,11571
20231122,101800,819845865,4170,4185,4185,4170,1969
20231122,101700,811621360,4185,4170,4185,4160,15022
20231122,101600,748969490,4180,4165,4180,4165,2809
20231122,101500,737255025,4165,4165,4165,4165,6034
20231122,101400,712123415,4165,4170,4185,4165,5133
20231122,101300,690737870,4170,4170,4170,4170,56
20231122,101200,690504350,4185,4175,4185,4170,3033
20231122,101100,677856565,4170,4185,4185,4170,30
20231122,101000,677731285,4185,4185,4185,4185,7
20231122,100900,677701990,4185,4175,4185,4175,3016
20231122,100800,665110050,4175,4175,4175,4175,1500
20231122,100700,658847550,4175,4185,4185,4175,2713
20231122,100600,647505140,4185,4180,4190,4180,344
20231122,100500,646065225,4190,4190,4190,4190,10
20231122,100400,646023325,4190,4190,4190,4190,250
20231122,100300,644975825,4190,4180,4190,4180,1177
20231122,100200,640047895,4180,4180,4180,4180,107
20231122,100100,639600635,4180,4185,4185,4175,576
20231122,100000,637193230,4175,4175,4190,4175,54
20231122,095900,636967765,4175,4175,4175,4170,1646
20231122,095800,630098745,4175,4180,4180,4170,2721
20231122,095700,618726135,4190,4190,4190,4190,0
20231122,095600,618726135,4190,4190,4195,4180,569
20231122,095500,616344530,4195,4195,4195,4195,98
20231122,095400,615933420,4195,4180,4195,4165,3139
20231122,095300,602848975,4195,4195,4195,4195,11
20231122,095200,602802830,4170,4180,4180,4170,3145
20231122,095100,589686245,4180,4175,4180,4170,12868
20231122,095000,535980430,4180,4180,4180,4175,2881
20231122,094900,523938170,4180,4185,4185,4180,3004
20231122,094800,511380875,4185,4185,4185,4185,2558
20231122,094700,500675645,4185,4180,4185,4180,1949
20231122,094600,492526345,4185,4185,4185,4185,289
20231122,094500,491316880,4180,4180,4185,4180,1061
20231122,094400,486881890,4185,4180,4185,4180,438
20231122,094300,485049935,4185,4185,4185,4180,2419
20231122,094200,474934855,4185,4195,4195,4185,10381
20231122,094100,431450530,4200,4195,4205,4195,377
20231122,094000,429867875,4195,4210,4215,4195,6743
20231122,093900,401552325,4210,4205,4210,4205,2178
20231122,093800,392392385,4205,4215,4215,4205,1369
20231122,093700,386635715,4210,4210,4215,4205,515
20231122,093600,384467320,4210,4210,4210,4205,2386
20231122,093500,374425760,4210,4215,4215,4210,464
20231122,093400,372472310,4215,4215,4215,4210,6265
20231122,093300,346082790,4220,4220,4220,4220,295
20231122,093200,344837890,4215,4230,4230,4215,12274
20231122,093100,292994970,4230,4230,4235,4230,742
20231122,093000,289855540,4230,4230,4230,4230,4326
20231122,092900,271556560,4230,4235,4235,4230,3
20231122,092800,271543865,4230,4240,4240,4230,1319
20231122,092700,265957930,4235,4235,4235,4235,3
20231122,092600,265945225,4240,4235,4240,4230,1265
20231122,092500,260593745,4235,4240,4240,4235,230
20231122,092400,259619655,4235,4235,4235,4230,495
20231122,092300,257524685,4235,4235,4240,4230,266
20231122,092200,256398225,4235,4235,4235,4235,874
20231122,092100,252696835,4235,4240,4240,4230,790
20231122,092000,249350815,4240,4250,4250,4240,484
20231122,091900,247295190,4260,4260,4260,4250,574
20231122,091800,244849960,4240,4245,4255,4240,2491
20231122,091700,234272130,4240,4235,4240,4225,2863
20231122,091600,222152870,4240,4240,4240,4220,1367
20231122,091500,216383805,4240,4240,4240,4220,868
20231122,091400,212707485,4240,4240,4240,4235,84
20231122,091300,212351605,4235,4235,4235,4235,311
20231122,091200,211034520,4240,4230,4240,4225,2049
20231122,091100,202365545,4230,4220,4230,4220,335
20231122,091000,200948815,4225,4210,4225,4210,726
20231122,090900,197886020,4210,4205,4210,4205,2463
20231122,090800,187528405,4205,4205,4215,4205,688
20231122,090700,184633485,4205,4225,4225,4205,352
20231122,090600,183148905,4225,4230,4230,4200,597
20231122,090500,180634210,4230,4195,4230,4195,1399
20231122,090400,174742420,4190,4200,4220,4185,2898
20231122,090300,162588850,4205,4230,4230,4205,4219
20231122,090200,144837145,4240,4195,4240,4195,2090
20231122,090100,136045960,4195,4215,4215,4190,23676
20231122,090000,36535920,4215,4215,4250,4215,8668