KissMeData/014470/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185500,48392319950,4255,4255,4255,4255,349083
20231122,185400,48392319950,4255,4255,4255,4255,0
20231122,185300,48392319950,4255,4255,4255,4255,0
20231122,185200,48392319950,4255,4255,4255,4255,0
20231122,185100,48392319950,4255,4255,4255,4255,0
20231122,185000,48392319950,4255,4255,4255,4255,0
20231122,184900,48392319950,4255,4255,4255,4255,0
20231122,184800,48392319950,4255,4255,4255,4255,0
20231122,184700,48392319950,4255,4255,4255,4255,0
20231122,184600,48392319950,4255,4255,4255,4255,0
20231122,184500,48392319950,4255,4255,4255,4255,0
20231122,184400,48392319950,4255,4255,4255,4255,0
20231122,184300,48392319950,4255,4255,4255,4255,0
20231122,184200,48392319950,4255,4255,4255,4255,0
20231122,184100,48392319950,4255,4255,4255,4255,0
20231122,184000,48392319950,4255,4255,4255,4255,0
20231122,183900,48392319950,4255,4255,4255,4255,0
20231122,183800,48392319950,4255,4255,4255,4255,0
20231122,183700,48392319950,4255,4255,4255,4255,0
20231122,183600,48392319950,4255,4255,4255,4255,0
20231122,183500,48392319950,4255,4255,4255,4255,0
20231122,183400,48392319950,4255,4255,4255,4255,0
20231122,183300,48392319950,4255,4255,4255,4255,0
20231122,183200,48392319950,4255,4255,4255,4255,0
20231122,183100,48392319950,4255,4255,4255,4255,0
20231122,183000,48392319950,4255,4255,4255,4255,0
20231122,182900,48392319950,4255,4255,4255,4255,0
20231122,182800,48392319950,4255,4255,4255,4255,0
20231122,182700,48392319950,4255,4255,4255,4255,0
20231122,182600,48392319950,4255,4255,4255,4255,0
20231122,182500,48392319950,4255,4255,4255,4255,349083
20231122,182400,48392319950,4255,4255,4255,4255,0
20231122,182300,48392319950,4255,4255,4255,4255,0
20231122,182200,48392319950,4255,4255,4255,4255,0
20231122,182100,48392319950,4255,4255,4255,4255,0
20231122,182000,48392319950,4255,4255,4255,4255,0
20231122,181900,48392319950,4255,4255,4255,4255,0
20231122,181800,48392319950,4255,4255,4255,4255,0
20231122,181700,48392319950,4255,4255,4255,4255,0
20231122,181600,48392319950,4255,4255,4255,4255,0
20231122,181500,48392319950,4255,4255,4255,4255,0
20231122,181400,48392319950,4255,4255,4255,4255,0
20231122,181300,48392319950,4255,4255,4255,4255,0
20231122,181200,48392319950,4255,4255,4255,4255,0
20231122,181100,48392319950,4255,4255,4255,4255,0
20231122,181000,48392319950,4255,4255,4255,4255,0
20231122,180900,48392319950,4255,4255,4255,4255,0
20231122,180800,48392319950,4255,4255,4255,4255,0
20231122,180700,48392319950,4255,4255,4255,4255,0
20231122,180600,48392319950,4255,4255,4255,4255,0
20231122,180500,48392319950,4255,4255,4255,4255,0
20231122,180400,48392319950,4255,4255,4255,4255,0
20231122,180300,48392319950,4255,4255,4255,4255,0
20231122,180200,48392319950,4255,4255,4255,4255,0
20231122,180100,48392319950,4255,4255,4255,4255,0
20231122,180000,48392319950,4255,4255,4255,4255,0
20231122,175900,48392319950,4255,4255,4255,4255,0
20231122,175800,48392319950,4255,4255,4255,4255,0
20231122,175700,48392319950,4255,4255,4255,4255,0
20231122,175600,48392319950,4255,4255,4255,4255,0
20231122,175500,48392319950,4255,4255,4255,4255,349083
20231122,175400,48392319950,4255,4255,4255,4255,0
20231122,175300,48392319950,4255,4255,4255,4255,0
20231122,175200,48392319950,4255,4255,4255,4255,0
20231122,175100,48392319950,4255,4255,4255,4255,0
20231122,175000,48392319950,4255,4255,4255,4255,0
20231122,174900,48392319950,4255,4255,4255,4255,0
20231122,174800,48392319950,4255,4255,4255,4255,0
20231122,174700,48392319950,4255,4255,4255,4255,0
20231122,174600,48392319950,4255,4255,4255,4255,0
20231122,174500,48392319950,4255,4255,4255,4255,0
20231122,174400,48392319950,4255,4255,4255,4255,0
20231122,174300,48392319950,4255,4255,4255,4255,0
20231122,174200,48392319950,4255,4255,4255,4255,0
20231122,174100,48392319950,4255,4255,4255,4255,0
20231122,174000,48392319950,4255,4255,4255,4255,0
20231122,173900,48392319950,4255,4255,4255,4255,0
20231122,173800,48392319950,4255,4255,4255,4255,0
20231122,173700,48392319950,4255,4255,4255,4255,0
20231122,173600,48392319950,4255,4255,4255,4255,0
20231122,173500,48392319950,4255,4255,4255,4255,0
20231122,173400,48392319950,4255,4255,4255,4255,0
20231122,173300,48392319950,4255,4255,4255,4255,0
20231122,173200,48392319950,4255,4255,4255,4255,0
20231122,173100,48392319950,4255,4255,4255,4255,0
20231122,173000,48392319950,4255,4255,4255,4255,0
20231122,172900,48392319950,4255,4255,4255,4255,0
20231122,172800,48392319950,4255,4255,4255,4255,0
20231122,172700,48392319950,4255,4255,4255,4255,0
20231122,172600,48392319950,4255,4255,4255,4255,0
20231122,172500,48392319950,4255,4255,4255,4255,349083
20231122,172400,48392319950,4255,4255,4255,4255,0
20231122,172300,48392319950,4255,4255,4255,4255,0
20231122,172200,48392319950,4255,4255,4255,4255,0
20231122,172100,48392319950,4255,4255,4255,4255,0
20231122,172000,48392319950,4255,4255,4255,4255,0
20231122,171900,48392319950,4255,4255,4255,4255,0
20231122,171800,48392319950,4255,4255,4255,4255,0
20231122,171700,48392319950,4255,4255,4255,4255,0
20231122,171600,48392319950,4255,4255,4255,4255,0
20231122,171500,48392319950,4255,4255,4255,4255,0
20231122,171400,48392319950,4255,4255,4255,4255,0
20231122,171300,48392319950,4255,4255,4255,4255,0
20231122,171200,48392319950,4255,4255,4255,4255,0
20231122,171100,48392319950,4255,4255,4255,4255,0
20231122,171000,48392319950,4255,4255,4255,4255,0
20231122,170900,48392319950,4255,4255,4255,4255,0
20231122,170800,48392319950,4255,4255,4255,4255,0
20231122,170700,48392319950,4255,4255,4255,4255,0
20231122,170600,48392319950,4255,4255,4255,4255,0
20231122,170500,48392319950,4255,4255,4255,4255,0
20231122,170400,48392319950,4255,4255,4255,4255,0
20231122,170300,48392319950,4255,4255,4255,4255,0
20231122,170200,48392319950,4255,4255,4255,4255,0
20231122,170100,48392319950,4255,4255,4255,4255,0
20231122,170000,48392319950,4255,4255,4255,4255,0
20231122,165900,48392319950,4255,4255,4255,4255,0
20231122,165800,48392319950,4255,4255,4255,4255,0
20231122,165700,48392319950,4255,4255,4255,4255,0
20231122,165600,48392319950,4255,4255,4255,4255,0
20231122,165500,48392319950,4255,4255,4255,4255,349083
20231122,165400,48392319950,4255,4255,4255,4255,0
20231122,165300,48392319950,4255,4255,4255,4255,0
20231122,165200,48392319950,4255,4255,4255,4255,0
20231122,165100,48392319950,4255,4255,4255,4255,0
20231122,165000,48392319950,4255,4255,4255,4255,0
20231122,164900,48392319950,4255,4255,4255,4255,0
20231122,164800,48392319950,4255,4255,4255,4255,0
20231122,164700,48392319950,4255,4255,4255,4255,0
20231122,164600,48392319950,4255,4255,4255,4255,0
20231122,164500,48392319950,4255,4255,4255,4255,0
20231122,164400,48392319950,4255,4255,4255,4255,0
20231122,164300,48392319950,4255,4255,4255,4255,0
20231122,164200,48392319950,4255,4255,4255,4255,0
20231122,164100,48392319950,4255,4255,4255,4255,0
20231122,164000,48392319950,4255,4255,4255,4255,0
20231122,163900,48392319950,4255,4255,4255,4255,0
20231122,163800,48392319950,4255,4255,4255,4255,0
20231122,163700,48392319950,4255,4255,4255,4255,0
20231122,163600,48392319950,4255,4255,4255,4255,0
20231122,163500,48392319950,4255,4255,4255,4255,0
20231122,163400,48392319950,4255,4255,4255,4255,0
20231122,163300,48392319950,4255,4255,4255,4255,0
20231122,163200,48392319950,4255,4255,4255,4255,0
20231122,163100,48392319950,4255,4255,4255,4255,0
20231122,163000,48392319950,4255,4255,4255,4255,0
20231122,162900,48392319950,4255,4255,4255,4255,0
20231122,162800,48392319950,4255,4255,4255,4255,0
20231122,162700,48392319950,4255,4255,4255,4255,0
20231122,162600,48392319950,4255,4255,4255,4255,0
20231122,162500,48392319950,4255,4255,4255,4255,349083
20231122,162400,48392319950,4255,4255,4255,4255,0
20231122,162300,48392319950,4255,4255,4255,4255,0
20231122,162200,48392319950,4255,4255,4255,4255,0
20231122,162100,48392319950,4255,4255,4255,4255,0
20231122,162000,48392319950,4255,4255,4255,4255,0
20231122,161900,48392319950,4255,4255,4255,4255,0
20231122,161800,48392319950,4255,4255,4255,4255,0
20231122,161700,48392319950,4255,4255,4255,4255,0
20231122,161600,48392319950,4255,4255,4255,4255,0
20231122,161500,48392319950,4255,4255,4255,4255,0
20231122,161400,48392319950,4255,4255,4255,4255,0
20231122,161300,48392319950,4255,4255,4255,4255,0
20231122,161200,48392319950,4255,4255,4255,4255,0
20231122,161100,48392319950,4255,4255,4255,4255,0
20231122,161000,48392319950,4255,4255,4255,4255,0
20231122,160900,48392319950,4255,4255,4255,4255,0
20231122,160800,48392319950,4255,4255,4255,4255,0
20231122,160700,48392319950,4255,4255,4255,4255,0
20231122,160600,48392319950,4255,4255,4255,4255,0
20231122,160500,48392319950,4255,4255,4255,4255,0
20231122,160400,48392319950,4255,4255,4255,4255,0
20231122,160300,48392319950,4255,4255,4255,4255,0
20231122,160200,48392319950,4255,4255,4255,4255,0
20231122,160100,48392319950,4255,4255,4255,4255,0
20231122,160000,48392319950,4255,4255,4255,4255,0
20231122,155900,48392319950,4255,4255,4255,4255,0
20231122,155800,48392319950,4255,4255,4255,4255,0
20231122,155700,48392319950,4255,4255,4255,4255,0
20231122,155600,48392319950,4255,4255,4255,4255,0
20231122,155500,48392319950,4255,4255,4255,4255,349083
20231122,155400,48392319950,4255,4255,4255,4255,0
20231122,155300,48392319950,4255,4255,4255,4255,0
20231122,155200,48392319950,4255,4255,4255,4255,0
20231122,155100,48392319950,4255,4255,4255,4255,0
20231122,155000,48392319950,4255,4255,4255,4255,0
20231122,154900,48392319950,4255,4255,4255,4255,0
20231122,154800,48392319950,4255,4255,4255,4255,0
20231122,154700,48392319950,4255,4255,4255,4255,0
20231122,154600,48392319950,4255,4255,4255,4255,0
20231122,154500,48392319950,4255,4255,4255,4255,0
20231122,154400,48392319950,4255,4255,4255,4255,0
20231122,154300,48392319950,4255,4255,4255,4255,0
20231122,154200,48392319950,4255,4255,4255,4255,0
20231122,154100,48392319950,4255,4255,4255,4255,0
20231122,154000,48392319950,4255,4255,4255,4255,0
20231122,153900,48392319950,4255,4255,4255,4255,0
20231122,153800,48392319950,4255,4255,4255,4255,0
20231122,153700,48392319950,4255,4255,4255,4255,0
20231122,153600,48392319950,4255,4255,4255,4255,0
20231122,153500,48392319950,4255,4255,4255,4255,0
20231122,153400,48392319950,4255,4255,4255,4255,0
20231122,153300,48392319950,4255,4255,4255,4255,0
20231122,153200,48392319950,4255,4255,4255,4255,0
20231122,153100,48392319950,4255,4255,4255,4255,0
20231122,153000,48392319950,4255,4255,4255,4255,349083
20231122,152900,46906971785,4255,4255,4255,4255,0
20231122,152800,46906971785,4255,4255,4255,4255,0
20231122,152700,46906971785,4255,4255,4255,4255,0
20231122,152600,46906971785,4255,4255,4255,4255,0
20231122,152500,46906971785,4255,4255,4255,4255,0
20231122,152400,46906971785,4255,4255,4255,4255,0
20231122,152300,46906971785,4255,4255,4255,4255,0
20231122,152200,46906971785,4255,4255,4255,4255,0
20231122,152100,46906971785,4255,4255,4255,4255,0
20231122,152000,46906971785,4255,4255,4255,4255,0
20231122,151900,46906971785,4255,4255,4260,4250,42686
20231122,151800,46725319310,4255,4250,4255,4245,155806
20231122,151700,46063087635,4250,4255,4255,4250,25445
20231122,151600,45954885550,4255,4255,4255,4250,16086
20231122,151500,45886481460,4255,4255,4255,4250,27522
20231122,151400,45769464865,4255,4260,4260,4250,32492
20231122,151300,45631216610,4260,4260,4260,4255,14809
20231122,151200,45568164175,4260,4255,4260,4250,30057
20231122,151100,45440268390,4255,4255,4260,4255,7936
20231122,151000,45406472670,4255,4255,4260,4255,4105
20231122,150900,45389001205,4260,4255,4260,4250,9410
20231122,150800,45348962610,4255,4260,4260,4250,9569
20231122,150700,45308239660,4255,4255,4260,4250,11091
20231122,150600,45261047465,4255,4255,4260,4255,22645
20231122,150500,45164691800,4255,4260,4260,4255,3960
20231122,150400,45147834790,4255,4255,4260,4250,22532
20231122,150300,45051953000,4255,4250,4255,4250,8984
20231122,150200,45013751585,4255,4255,4260,4250,11536
20231122,150100,44964674280,4255,4255,4260,4255,8080
20231122,150000,44930293610,4255,4255,4260,4255,11731
20231122,145900,44880374620,4260,4255,4260,4255,1899
20231122,145800,44872292910,4260,4255,4260,4255,5236
20231122,145700,44850005930,4255,4255,4260,4255,4783
20231122,145600,44829651675,4255,4255,4260,4255,3084
20231122,145500,44816528970,4260,4255,4260,4255,8724
20231122,145400,44779408310,4255,4255,4260,4255,15698
20231122,145300,44712612090,4255,4260,4265,4255,10746
20231122,145200,44666862115,4265,4265,4265,4260,7021
20231122,145100,44636948660,4260,4260,4265,4260,5734
20231122,145000,44612518720,4260,4260,4265,4260,1670
20231122,144900,44605402505,4260,4265,4270,4260,2604
20231122,144800,44594304035,4265,4270,4270,4265,5919
20231122,144700,44569032105,4265,4260,4265,4260,3771
20231122,144600,44552952970,4260,4255,4265,4255,10060
20231122,144500,44510101205,4255,4255,4260,4250,3227
20231122,144400,44496371350,4255,4255,4260,4250,10919
20231122,144300,44449932725,4255,4255,4260,4250,10923
20231122,144200,44403454750,4260,4255,4260,4255,2666
20231122,144100,44392110885,4260,4255,4265,4255,12528
20231122,144000,44338784655,4255,4260,4260,4250,19024
20231122,143900,44257896085,4255,4260,4260,4255,17838
20231122,143800,44181995335,4255,4260,4260,4255,1287
20231122,143700,44176518470,4260,4250,4260,4250,10591
20231122,143600,44131481575,4255,4260,4260,4250,30963
20231122,143500,43999746780,4255,4270,4275,4255,70907
20231122,143400,43697768845,4275,4285,4290,4265,60875
20231122,143300,43437220375,4290,4275,4290,4275,12518
20231122,143200,43383627060,4280,4270,4280,4270,19444
20231122,143100,43300490775,4270,4270,4275,4265,7297
20231122,143000,43269336035,4265,4270,4270,4260,8934
20231122,142900,43231209740,4260,4270,4275,4260,10805
20231122,142800,43185126915,4265,4255,4270,4255,13242
20231122,142700,43128707090,4260,4315,4315,4255,95436
20231122,142600,42721003815,4315,4280,4325,4275,195146
20231122,142500,41881487015,4280,4275,4285,4275,31899
20231122,142400,41744952805,4280,4275,4280,4270,22180
20231122,142300,41650128205,4275,4270,4275,4270,5146
20231122,142200,41628135455,4275,4275,4275,4270,6573
20231122,142100,41600038185,4275,4270,4275,4270,7237
20231122,142000,41569134485,4275,4270,4275,4265,18833
20231122,141900,41488739095,4265,4265,4270,4265,2455
20231122,141800,41478263730,4265,4265,4270,4265,9376
20231122,141700,41438274490,4265,4270,4275,4265,12174
20231122,141600,41386295300,4270,4265,4270,4265,5075
20231122,141500,41364637280,4265,4265,4270,4265,4156
20231122,141400,41346896525,4270,4270,4270,4265,3486
20231122,141300,41332015305,4270,4270,4275,4265,7885
20231122,141200,41298348505,4275,4270,4275,4260,10219
20231122,141100,41254724110,4265,4255,4275,4255,31418
20231122,141000,41120697560,4255,4260,4260,4250,2831
20231122,140900,41108646950,4260,4260,4260,4250,1260
20231122,140800,41103287275,4255,4255,4260,4250,5460
20231122,140700,41080066975,4255,4260,4260,4255,3704
20231122,140600,41064305815,4260,4255,4260,4255,1841
20231122,140500,41056470770,4255,4255,4260,4250,5899
20231122,140400,41031382340,4255,4255,4260,4255,1316
20231122,140300,41025781120,4255,4255,4260,4255,3337
20231122,140200,41011580175,4255,4255,4255,4250,7362
20231122,140100,40980276635,4255,4250,4260,4250,25138
20231122,140000,40873412815,4255,4250,4255,4250,2668
20231122,135900,40862072025,4250,4260,4260,4250,2559
20231122,135800,40851183375,4260,4260,4260,4250,6916
20231122,135700,40821754620,4255,4260,4265,4255,1091
20231122,135600,40817110055,4260,4260,4265,4255,13930
20231122,135500,40757752805,4255,4255,4260,4250,7073
20231122,135400,40727656780,4255,4255,4260,4250,1865
20231122,135300,40719720300,4255,4250,4255,4250,7084
20231122,135200,40689590250,4250,4255,4260,4250,3225
20231122,135100,40675875730,4255,4255,4260,4250,5215
20231122,135000,40653686025,4255,4260,4260,4255,3042
20231122,134900,40640739795,4260,4260,4260,4255,3267
20231122,134800,40626822960,4260,4260,4265,4255,5936
20231122,134700,40601552275,4260,4260,4260,4255,1927
20231122,134600,40593348015,4260,4260,4265,4260,4208
20231122,134500,40575414825,4260,4265,4265,4260,912
20231122,134400,40571525320,4265,4260,4265,4260,5550
20231122,134300,40547857025,4260,4255,4265,4255,7301
20231122,134200,40516754040,4260,4255,4260,4250,9796
20231122,134100,40475071570,4255,4250,4255,4250,404
20231122,134000,40473354470,4255,4255,4255,4250,2772
20231122,133900,40461566970,4255,4255,4260,4250,3398
20231122,133800,40447108790,4255,4250,4255,4250,1145
20231122,133700,40442239755,4250,4260,4260,4250,11021
20231122,133600,40395352335,4255,4265,4265,4255,1769
20231122,133500,40387816525,4260,4260,4260,4255,7780
20231122,133400,40354687520,4255,4265,4265,4255,6248
20231122,133300,40328095135,4260,4255,4265,4255,4215
20231122,133200,40310141175,4255,4255,4255,4250,9093
20231122,133100,40271472265,4255,4255,4255,4250,4245
20231122,133000,40253417840,4255,4250,4260,4250,10472
20231122,132900,40208852000,4250,4250,4255,4250,4692
20231122,132800,40188909615,4250,4250,4250,4245,6290
20231122,132700,40162204665,4250,4250,4255,4245,8445
20231122,132600,40126328780,4250,4250,4255,4245,10900
20231122,132500,40080024550,4250,4255,4255,4245,8547
20231122,132400,40043717460,4245,4245,4255,4245,7139
20231122,132300,40013401945,4245,4250,4250,4245,1745
20231122,132200,40005993365,4245,4250,4250,4245,14665
20231122,132100,39943735590,4250,4250,4255,4245,9989
20231122,132000,39901285110,4250,4255,4255,4250,13591
20231122,131900,39843511785,4255,4250,4255,4250,6286
20231122,131800,39816792755,4250,4250,4255,4250,4005
20231122,131700,39799766270,4255,4250,4255,4250,6479
20231122,131600,39772224680,4250,4240,4255,4240,10323
20231122,131500,39728382230,4245,4270,4275,4240,80244
20231122,131400,39387145220,4265,4265,4270,4260,4009
20231122,131300,39370047750,4260,4260,4265,4255,4685
20231122,131200,39350089930,4255,4250,4260,4250,8261
20231122,131100,39314945850,4250,4265,4265,4250,17565
20231122,131000,39240211530,4260,4265,4265,4255,7027
20231122,130900,39210276740,4265,4265,4270,4260,9207
20231122,130800,39171019890,4265,4275,4275,4265,5973
20231122,130700,39145511250,4275,4275,4280,4270,5030
20231122,130600,39124002985,4280,4260,4285,4255,63218
20231122,130500,38854064520,4260,4260,4265,4260,4916
20231122,130400,38833120360,4265,4265,4265,4260,1494
20231122,130300,38826754105,4260,4265,4270,4260,4227
20231122,130200,38808720315,4270,4260,4270,4255,11526
20231122,130100,38759556275,4265,4255,4265,4255,3553
20231122,130000,38744409785,4260,4260,4265,4250,16148
20231122,125900,38675679990,4260,4270,4270,4260,6608
20231122,125800,38647489420,4270,4255,4270,4255,16794
20231122,125700,38575918315,4260,4255,4260,4255,4903
20231122,125600,38555055040,4255,4255,4260,4255,1703
20231122,125500,38547806365,4260,4265,4265,4255,1761
20231122,125400,38540302965,4265,4265,4270,4255,7920
20231122,125300,38506563240,4270,4255,4270,4250,34867
20231122,125200,38358015485,4255,4250,4255,4245,2306
20231122,125100,38348207695,4250,4250,4255,4250,5837
20231122,125000,38323376680,4255,4250,4255,4245,10095
20231122,124900,38280443945,4240,4245,4250,4240,6330
20231122,124800,38253578935,4245,4250,4250,4245,2207
20231122,124700,38244203605,4250,4250,4250,4250,5475
20231122,124600,38220934855,4250,4250,4255,4250,6109
20231122,124500,38194971595,4255,4250,4260,4250,4465
20231122,124400,38175973020,4260,4250,4260,4240,17992
20231122,124300,38099516445,4240,4240,4250,4240,3018
20231122,124200,38086710725,4240,4235,4245,4235,4246
20231122,124100,38068708840,4240,4235,4240,4235,7375
20231122,124000,38037462960,4240,4245,4245,4240,7273
20231122,123900,38006622885,4245,4245,4250,4240,4969
20231122,123800,37985536300,4245,4245,4245,4240,31458
20231122,123700,37852122680,4250,4255,4255,4245,8281
20231122,123600,37816927715,4255,4260,4260,4250,925
20231122,123500,37812991595,4260,4250,4260,4250,2282
20231122,123400,37803293075,4250,4250,4250,4245,3289
20231122,123300,37789326835,4250,4255,4260,4250,2708
20231122,123200,37777804900,4250,4245,4255,4245,1637
20231122,123100,37770849010,4240,4240,4250,4240,2991
20231122,123000,37758161225,4240,4245,4245,4240,3823
20231122,122900,37741934010,4245,4245,4250,4245,2989
20231122,122800,37729241205,4245,4250,4250,4245,412
20231122,122700,37727490475,4250,4245,4250,4245,266
20231122,122600,37726361285,4245,4250,4250,4240,3592
20231122,122500,37711113465,4245,4245,4250,4240,1717
20231122,122400,37703824995,4245,4250,4250,4245,718
20231122,122300,37700774575,4245,4245,4250,4240,2048
20231122,122200,37692078205,4250,4245,4250,4240,2118
20231122,122100,37683079310,4245,4255,4255,4245,6924
20231122,122000,37653665245,4255,4250,4255,4250,3877
20231122,121900,37637187755,4250,4265,4265,4250,7944
20231122,121800,37603363755,4270,4265,4270,4265,5424
20231122,121700,37580223710,4265,4270,4275,4265,6947
20231122,121600,37550587450,4275,4255,4275,4250,20224
20231122,121500,37464478150,4255,4245,4255,4245,11966
20231122,121400,37413627430,4245,4245,4250,4245,7038
20231122,121300,37383727875,4245,4245,4250,4245,2850
20231122,121200,37371629620,4245,4245,4245,4245,1750
20231122,121100,37364200870,4245,4245,4245,4240,3326
20231122,121000,37350094565,4245,4245,4245,4240,4701
20231122,120900,37330151810,4245,4245,4250,4245,2751
20231122,120800,37318473805,4240,4235,4245,4235,3224
20231122,120700,37304803915,4235,4240,4245,4235,7487
20231122,120600,37273075880,4240,4250,4250,4240,3355
20231122,120500,37258843610,4250,4235,4255,4235,12177
20231122,120400,37207187230,4240,4240,4245,4235,5348
20231122,120300,37184497050,4240,4240,4245,4240,3470
20231122,120200,37169783475,4240,4235,4245,4235,4443
20231122,120100,37150957950,4235,4240,4245,4235,4224
20231122,120000,37133053265,4240,4245,4245,4240,8493
20231122,115900,37097020840,4250,4250,4250,4245,4348
20231122,115800,37078554175,4250,4255,4260,4250,1916
20231122,115700,37070405610,4255,4245,4255,4245,4838
20231122,115600,37049824550,4245,4250,4250,4245,1033
20231122,115500,37045439115,4245,4250,4250,4245,3914
20231122,115400,37028815035,4250,4250,4250,4245,7621
20231122,115300,36996427160,4250,4255,4255,4245,4044
20231122,115200,36979235805,4255,4245,4255,4245,4493
20231122,115100,36960141435,4245,4255,4255,4235,13594
20231122,115000,36902491925,4255,4235,4255,4230,32378
20231122,114900,36765225920,4235,4240,4240,4230,30718
20231122,114800,36635140080,4240,4245,4245,4240,9757
20231122,114700,36593762345,4240,4240,4245,4235,14649
20231122,114600,36531654960,4240,4250,4250,4240,24678
20231122,114500,36426824010,4250,4255,4255,4250,9257
20231122,114400,36387474195,4255,4255,4260,4255,6187
20231122,114300,36361144090,4260,4260,4265,4260,3414
20231122,114200,36346597485,4260,4255,4260,4250,2992
20231122,114100,36333869070,4255,4250,4255,4250,6469
20231122,114000,36306353410,4250,4255,4255,4250,5889
20231122,113900,36281307890,4255,4250,4255,4250,1564
20231122,113800,36274660255,4255,4250,4260,4250,4635
20231122,113700,36254948925,4255,4250,4260,4250,6083
20231122,113600,36229064545,4255,4255,4255,4250,5348
20231122,113500,36206318645,4255,4265,4265,4255,4889
20231122,113400,36185500120,4260,4265,4265,4260,6093
20231122,113300,36159534970,4265,4270,4270,4260,12067
20231122,113200,36108088875,4270,4255,4275,4250,23787
20231122,113100,36006687010,4250,4250,4255,4250,10430
20231122,113000,35962346035,4255,4240,4255,4235,11416
20231122,112900,35913902150,4245,4245,4250,4235,19814
20231122,112800,35829872850,4245,4250,4255,4245,11703
20231122,112700,35780145665,4255,4255,4255,4250,9734
20231122,112600,35738768280,4250,4255,4255,4250,4898
20231122,112500,35717933790,4255,4255,4255,4250,4957
20231122,112400,35696853910,4250,4245,4255,4235,11948
20231122,112300,35646080500,4245,4240,4245,4235,12016
20231122,112200,35595124410,4240,4235,4240,4235,9579
20231122,112100,35554521760,4230,4240,4240,4230,8373
20231122,112000,35519062950,4240,4240,4245,4230,17476
20231122,111900,35445039660,4240,4245,4245,4240,19294
20231122,111800,35363203365,4245,4245,4250,4240,20862
20231122,111700,35274703055,4245,4250,4250,4240,8203
20231122,111600,35239874940,4245,4245,4250,4245,10652
20231122,111500,35194630710,4245,4260,4265,4245,22849
20231122,111400,35097477185,4265,4255,4265,4255,7283
20231122,111300,35066462640,4255,4255,4265,4250,21233
20231122,111200,34976102070,4255,4240,4260,4235,16206
20231122,111100,34907269640,4240,4250,4255,4230,59007
20231122,111000,34657255460,4250,4270,4275,4235,55035
20231122,110900,34423468215,4270,4260,4275,4255,16391
20231122,110800,34353554355,4255,4275,4275,4250,53091
20231122,110700,34127668195,4265,4300,4300,4255,74981
20231122,110600,33807288870,4295,4300,4315,4290,94573
20231122,110500,33400218980,4300,4325,4325,4285,102405
20231122,110400,32959384845,4330,4305,4330,4285,277608
20231122,110300,31761643205,4300,4290,4310,4275,155820
20231122,110200,31092140185,4290,4255,4290,4255,113352
20231122,110100,30607159090,4250,4255,4265,4250,24466
20231122,110000,30503032985,4260,4260,4265,4255,8219
20231122,105900,30468039340,4260,4260,4265,4255,9757
20231122,105800,30426477495,4260,4270,4270,4255,14666
20231122,105700,30364000045,4265,4260,4265,4255,25465
20231122,105600,30255440415,4260,4230,4260,4230,10217
20231122,105500,30212057205,4230,4270,4270,4230,46244
20231122,105400,30015486495,4270,4255,4270,4250,13070
20231122,105300,29959794670,4255,4275,4275,4255,63376
20231122,105200,29689236635,4275,4265,4275,4250,79896
20231122,105100,29348847435,4260,4250,4260,4245,33201
20231122,105000,29207607400,4250,4250,4260,4230,39424
20231122,104900,29040033165,4250,4240,4250,4220,23369
20231122,104800,28940987720,4240,4210,4255,4210,91029
20231122,104700,28555069720,4215,4205,4220,4205,5266
20231122,104600,28532873970,4205,4205,4210,4200,7822
20231122,104500,28499973845,4205,4210,4215,4205,13941
20231122,104400,28441290980,4205,4220,4225,4205,11459
20231122,104300,28392982125,4215,4200,4220,4195,26840
20231122,104200,28280062955,4205,4200,4205,4190,18862
20231122,104100,28200887210,4200,4205,4205,4195,11107
20231122,104000,28154247595,4200,4205,4210,4200,8947
20231122,103900,28116625090,4200,4210,4215,4200,15289
20231122,103800,28052267535,4210,4220,4225,4210,17976
20231122,103700,27976441865,4210,4205,4240,4205,53470
20231122,103600,27750561945,4210,4190,4210,4190,28048
20231122,103500,27632794480,4185,4190,4195,4185,10299
20231122,103400,27589664560,4190,4190,4200,4190,3599
20231122,103300,27574570130,4195,4190,4205,4185,18293
20231122,103200,27497857635,4190,4180,4190,4180,15712
20231122,103100,27432142210,4190,4190,4195,4185,39671
20231122,103000,27266036480,4190,4200,4200,4190,12934
20231122,102900,27211794945,4200,4190,4205,4185,8940
20231122,102800,27174310045,4190,4200,4205,4185,22625
20231122,102700,27079497350,4200,4215,4220,4200,8446
20231122,102600,27043933225,4215,4210,4220,4210,3364
20231122,102500,27029748375,4210,4195,4220,4195,18459
20231122,102400,26952040110,4195,4200,4200,4190,43352
20231122,102300,26770155125,4200,4205,4210,4200,74603
20231122,102200,26456738405,4205,4210,4215,4205,10983
20231122,102100,26410503690,4210,4210,4215,4205,14449
20231122,102000,26349684740,4210,4215,4220,4210,15154
20231122,101900,26285797110,4220,4220,4230,4220,11504
20231122,101800,26237233960,4220,4225,4230,4220,3773
20231122,101700,26221299480,4225,4230,4235,4225,9240
20231122,101600,26182220455,4230,4245,4245,4225,13536
20231122,101500,26124856310,4240,4215,4250,4215,41936
20231122,101400,25947367800,4215,4215,4225,4210,15604
20231122,101300,25881560800,4205,4220,4220,4200,54615
20231122,101200,25651803575,4215,4220,4230,4210,53617
20231122,101100,25425625595,4220,4225,4230,4220,20940
20231122,101000,25337182015,4220,4225,4230,4220,16906
20231122,100900,25265780095,4225,4230,4230,4220,33315
20231122,100800,25125026475,4235,4240,4240,4230,11450
20231122,100700,25076581210,4235,4230,4245,4230,21912
20231122,100600,24983824985,4235,4230,4235,4225,24249
20231122,100500,24881274710,4230,4230,4235,4230,10704
20231122,100400,24835992305,4230,4230,4235,4225,19497
20231122,100300,24753549325,4235,4240,4240,4230,28455
20231122,100200,24633071275,4240,4230,4250,4230,33758
20231122,100100,24489958555,4235,4245,4245,4230,18016
20231122,100000,24413665760,4245,4225,4250,4225,23450
20231122,095900,24314376865,4230,4230,4235,4225,50999
20231122,095800,24098628605,4230,4235,4235,4230,32181
20231122,095700,23962419510,4235,4245,4245,4235,29023
20231122,095600,23839404625,4240,4250,4255,4240,13697
20231122,095500,23781203940,4255,4235,4255,4230,27729
20231122,095400,23663643370,4235,4245,4250,4235,74634
20231122,095300,23347305530,4250,4245,4250,4245,14172
20231122,095200,23287120545,4250,4250,4255,4245,35518
20231122,095100,23136238775,4250,4260,4260,4245,29524
20231122,095000,23010706845,4260,4260,4270,4255,9782
20231122,094900,22969013350,4260,4260,4265,4255,19007
20231122,094800,22888069480,4260,4280,4280,4260,39328
20231122,094700,22720104945,4280,4280,4290,4275,42677
20231122,094600,22537230085,4280,4255,4280,4250,33731
20231122,094500,22393111340,4250,4245,4265,4240,35268
20231122,094400,22243334375,4245,4265,4270,4240,77161
20231122,094300,21915586250,4270,4270,4280,4265,22714
20231122,094200,21818551705,4275,4250,4280,4250,37205
20231122,094100,21659811085,4250,4255,4260,4250,25492
20231122,094000,21551399130,4255,4260,4260,4250,26499
20231122,093900,21438697080,4260,4255,4265,4255,23787
20231122,093800,21337402705,4260,4250,4260,4240,62542
20231122,093700,21071766625,4255,4250,4270,4235,76623
20231122,093600,20746108660,4250,4285,4290,4250,125116
20231122,093500,20212686775,4285,4270,4295,4265,35722
20231122,093400,20059713100,4275,4300,4300,4260,132194
20231122,093300,19494951355,4300,4305,4330,4300,46708
20231122,093200,19293741680,4305,4315,4330,4300,136986
20231122,093100,18703058280,4320,4320,4320,4310,47733
20231122,093000,18497055325,4320,4335,4345,4320,122138
20231122,092900,17967923345,4330,4325,4345,4325,106449
20231122,092800,17506247005,4335,4305,4335,4300,56228
20231122,092700,17263575740,4310,4345,4345,4305,121388
20231122,092600,16738509810,4340,4335,4355,4315,260884
20231122,092500,15605822505,4335,4305,4345,4300,244390
20231122,092400,14547609910,4305,4280,4310,4270,59509
20231122,092300,14292015100,4285,4285,4290,4275,83070
20231122,092200,13936336490,4290,4315,4315,4280,125888
20231122,092100,13395557750,4310,4315,4325,4305,69274
20231122,092000,13096720510,4320,4310,4320,4300,100843
20231122,091900,12661858520,4305,4285,4320,4285,107524
20231122,091800,12199014120,4290,4300,4300,4285,41583
20231122,091700,12020594035,4300,4320,4320,4285,91859
20231122,091600,11625195835,4315,4265,4330,4260,187725
20231122,091500,10818015030,4265,4245,4265,4240,24314
20231122,091400,10714624720,4245,4250,4255,4225,121389
20231122,091300,10199928805,4250,4280,4290,4250,67216
20231122,091200,9912663485,4280,4265,4280,4250,61570
20231122,091100,9650217960,4270,4270,4280,4265,62406
20231122,091000,9383573920,4285,4295,4300,4255,142289
20231122,090900,8775793490,4290,4300,4325,4280,255925
20231122,090800,7675469530,4300,4270,4335,4250,407026
20231122,090700,5923472195,4270,4230,4285,4230,209435
20231122,090600,5029190395,4235,4235,4245,4225,62082
20231122,090500,4766337640,4235,4245,4245,4220,68281
20231122,090400,4477403380,4240,4190,4250,4190,210249
20231122,090300,3587056385,4190,4165,4200,4160,136362
20231122,090200,3017409295,4165,4195,4205,4165,203554
20231122,090100,2166116545,4195,4220,4230,4195,205072
20231122,090000,1303151995,4220,4220,4245,4215,306303