KissMeData/001470/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,183400,16227537855,2750,2750,2750,2750,21340
20231107,183300,16227537855,2750,2750,2750,2750,0
20231107,183200,16227537855,2750,2750,2750,2750,0
20231107,183100,16227537855,2750,2750,2750,2750,0
20231107,183000,16227537855,2750,2750,2750,2750,0
20231107,182900,16227537855,2750,2750,2750,2750,0
20231107,182800,16227537855,2750,2750,2750,2750,0
20231107,182700,16227537855,2750,2750,2750,2750,0
20231107,182600,16227537855,2750,2750,2750,2750,0
20231107,182500,16227537855,2750,2750,2750,2750,0
20231107,182400,16227537855,2750,2750,2750,2750,0
20231107,182300,16227537855,2750,2750,2750,2750,0
20231107,182200,16227537855,2750,2750,2750,2750,0
20231107,182100,16227537855,2750,2750,2750,2750,0
20231107,182000,16227537855,2750,2750,2750,2750,0
20231107,181900,16227537855,2750,2750,2750,2750,0
20231107,181800,16227537855,2750,2750,2750,2750,0
20231107,181700,16227537855,2750,2750,2750,2750,0
20231107,181600,16227537855,2750,2750,2750,2750,0
20231107,181500,16227537855,2750,2750,2750,2750,0
20231107,181400,16227537855,2750,2750,2750,2750,0
20231107,181300,16227537855,2750,2750,2750,2750,0
20231107,181200,16227537855,2750,2750,2750,2750,0
20231107,181100,16227537855,2750,2750,2750,2750,0
20231107,181000,16227537855,2750,2750,2750,2750,0
20231107,180900,16227537855,2750,2750,2750,2750,0
20231107,180800,16227537855,2750,2750,2750,2750,0
20231107,180700,16227537855,2750,2750,2750,2750,0
20231107,180600,16227537855,2750,2750,2750,2750,0
20231107,180500,16227537855,2750,2750,2750,2750,0
20231107,180400,16227537855,2750,2750,2750,2750,21340
20231107,180300,16227537855,2750,2750,2750,2750,0
20231107,180200,16227537855,2750,2750,2750,2750,0
20231107,180100,16227537855,2750,2750,2750,2750,0
20231107,180000,16227537855,2750,2750,2750,2750,0
20231107,175900,16227537855,2750,2750,2750,2750,0
20231107,175800,16227537855,2750,2750,2750,2750,0
20231107,175700,16227537855,2750,2750,2750,2750,0
20231107,175600,16227537855,2750,2750,2750,2750,0
20231107,175500,16227537855,2750,2750,2750,2750,0
20231107,175400,16227537855,2750,2750,2750,2750,0
20231107,175300,16227537855,2750,2750,2750,2750,0
20231107,175200,16227537855,2750,2750,2750,2750,0
20231107,175100,16227537855,2750,2750,2750,2750,0
20231107,175000,16227537855,2750,2750,2750,2750,0
20231107,174900,16227537855,2750,2750,2750,2750,0
20231107,174800,16227537855,2750,2750,2750,2750,0
20231107,174700,16227537855,2750,2750,2750,2750,0
20231107,174600,16227537855,2750,2750,2750,2750,0
20231107,174500,16227537855,2750,2750,2750,2750,0
20231107,174400,16227537855,2750,2750,2750,2750,0
20231107,174300,16227537855,2750,2750,2750,2750,0
20231107,174200,16227537855,2750,2750,2750,2750,0
20231107,174100,16227537855,2750,2750,2750,2750,0
20231107,174000,16227537855,2750,2750,2750,2750,0
20231107,173900,16227537855,2750,2750,2750,2750,0
20231107,173800,16227537855,2750,2750,2750,2750,0
20231107,173700,16227537855,2750,2750,2750,2750,0
20231107,173600,16227537855,2750,2750,2750,2750,0
20231107,173500,16227537855,2750,2750,2750,2750,0
20231107,173400,16227537855,2750,2750,2750,2750,21340
20231107,173300,16227537855,2750,2750,2750,2750,0
20231107,173200,16227537855,2750,2750,2750,2750,0
20231107,173100,16227537855,2750,2750,2750,2750,0
20231107,173000,16227537855,2750,2750,2750,2750,0
20231107,172900,16227537855,2750,2750,2750,2750,0
20231107,172800,16227537855,2750,2750,2750,2750,0
20231107,172700,16227537855,2750,2750,2750,2750,0
20231107,172600,16227537855,2750,2750,2750,2750,0
20231107,172500,16227537855,2750,2750,2750,2750,0
20231107,172400,16227537855,2750,2750,2750,2750,0
20231107,172300,16227537855,2750,2750,2750,2750,0
20231107,172200,16227537855,2750,2750,2750,2750,0
20231107,172100,16227537855,2750,2750,2750,2750,0
20231107,172000,16227537855,2750,2750,2750,2750,0
20231107,171900,16227537855,2750,2750,2750,2750,0
20231107,171800,16227537855,2750,2750,2750,2750,0
20231107,171700,16227537855,2750,2750,2750,2750,0
20231107,171600,16227537855,2750,2750,2750,2750,0
20231107,171500,16227537855,2750,2750,2750,2750,0
20231107,171400,16227537855,2750,2750,2750,2750,0
20231107,171300,16227537855,2750,2750,2750,2750,0
20231107,171200,16227537855,2750,2750,2750,2750,0
20231107,171100,16227537855,2750,2750,2750,2750,0
20231107,171000,16227537855,2750,2750,2750,2750,0
20231107,170900,16227537855,2750,2750,2750,2750,0
20231107,170800,16227537855,2750,2750,2750,2750,0
20231107,170700,16227537855,2750,2750,2750,2750,0
20231107,170600,16227537855,2750,2750,2750,2750,0
20231107,170500,16227537855,2750,2750,2750,2750,0
20231107,170400,16227537855,2750,2750,2750,2750,21340
20231107,170300,16227537855,2750,2750,2750,2750,0
20231107,170200,16227537855,2750,2750,2750,2750,0
20231107,170100,16227537855,2750,2750,2750,2750,0
20231107,170000,16227537855,2750,2750,2750,2750,0
20231107,165900,16227537855,2750,2750,2750,2750,0
20231107,165800,16227537855,2750,2750,2750,2750,0
20231107,165700,16227537855,2750,2750,2750,2750,0
20231107,165600,16227537855,2750,2750,2750,2750,0
20231107,165500,16227537855,2750,2750,2750,2750,0
20231107,165400,16227537855,2750,2750,2750,2750,0
20231107,165300,16227537855,2750,2750,2750,2750,0
20231107,165200,16227537855,2750,2750,2750,2750,0
20231107,165100,16227537855,2750,2750,2750,2750,0
20231107,165000,16227537855,2750,2750,2750,2750,0
20231107,164900,16227537855,2750,2750,2750,2750,0
20231107,164800,16227537855,2750,2750,2750,2750,0
20231107,164700,16227537855,2750,2750,2750,2750,0
20231107,164600,16227537855,2750,2750,2750,2750,0
20231107,164500,16227537855,2750,2750,2750,2750,0
20231107,164400,16227537855,2750,2750,2750,2750,0
20231107,164300,16227537855,2750,2750,2750,2750,0
20231107,164200,16227537855,2750,2750,2750,2750,0
20231107,164100,16227537855,2750,2750,2750,2750,0
20231107,164000,16227537855,2750,2750,2750,2750,0
20231107,163900,16227537855,2750,2750,2750,2750,0
20231107,163800,16227537855,2750,2750,2750,2750,0
20231107,163700,16227537855,2750,2750,2750,2750,0
20231107,163600,16227537855,2750,2750,2750,2750,0
20231107,163500,16227537855,2750,2750,2750,2750,0
20231107,163400,16227537855,2750,2750,2750,2750,21340
20231107,163300,16227537855,2750,2750,2750,2750,0
20231107,163200,16227537855,2750,2750,2750,2750,0
20231107,163100,16227537855,2750,2750,2750,2750,0
20231107,163000,16227537855,2750,2750,2750,2750,0
20231107,162900,16227537855,2750,2750,2750,2750,0
20231107,162800,16227537855,2750,2750,2750,2750,0
20231107,162700,16227537855,2750,2750,2750,2750,0
20231107,162600,16227537855,2750,2750,2750,2750,0
20231107,162500,16227537855,2750,2750,2750,2750,0
20231107,162400,16227537855,2750,2750,2750,2750,0
20231107,162300,16227537855,2750,2750,2750,2750,0
20231107,162200,16227537855,2750,2750,2750,2750,0
20231107,162100,16227537855,2750,2750,2750,2750,0
20231107,162000,16227537855,2750,2750,2750,2750,0
20231107,161900,16227537855,2750,2750,2750,2750,0
20231107,161800,16227537855,2750,2750,2750,2750,0
20231107,161700,16227537855,2750,2750,2750,2750,0
20231107,161600,16227537855,2750,2750,2750,2750,0
20231107,161500,16227537855,2750,2750,2750,2750,0
20231107,161400,16227537855,2750,2750,2750,2750,0
20231107,161300,16227537855,2750,2750,2750,2750,0
20231107,161200,16227537855,2750,2750,2750,2750,0
20231107,161100,16227537855,2750,2750,2750,2750,0
20231107,161000,16227537855,2750,2750,2750,2750,0
20231107,160900,16227537855,2750,2750,2750,2750,0
20231107,160800,16227537855,2750,2750,2750,2750,0
20231107,160700,16227537855,2750,2750,2750,2750,0
20231107,160600,16227537855,2750,2750,2750,2750,0
20231107,160500,16227537855,2750,2750,2750,2750,0
20231107,160400,16227537855,2750,2750,2750,2750,21340
20231107,160300,16227537855,2750,2750,2750,2750,0
20231107,160200,16227537855,2750,2750,2750,2750,0
20231107,160100,16227537855,2750,2750,2750,2750,0
20231107,160000,16227537855,2750,2750,2750,2750,0
20231107,155900,16227537855,2750,2750,2750,2750,0
20231107,155800,16227537855,2750,2750,2750,2750,0
20231107,155700,16227537855,2750,2750,2750,2750,0
20231107,155600,16227537855,2750,2750,2750,2750,0
20231107,155500,16227537855,2750,2750,2750,2750,0
20231107,155400,16227537855,2750,2750,2750,2750,0
20231107,155300,16227537855,2750,2750,2750,2750,0
20231107,155200,16227537855,2750,2750,2750,2750,0
20231107,155100,16227537855,2750,2750,2750,2750,0
20231107,155000,16227537855,2750,2750,2750,2750,0
20231107,154900,16227537855,2750,2750,2750,2750,0
20231107,154800,16227537855,2750,2750,2750,2750,0
20231107,154700,16227537855,2750,2750,2750,2750,0
20231107,154600,16227537855,2750,2750,2750,2750,0
20231107,154500,16227537855,2750,2750,2750,2750,0
20231107,154400,16227537855,2750,2750,2750,2750,0
20231107,154300,16227537855,2750,2750,2750,2750,0
20231107,154200,16227537855,2750,2750,2750,2750,0
20231107,154100,16227537855,2750,2750,2750,2750,0
20231107,154000,16227537855,2750,2750,2750,2750,0
20231107,153900,16227537855,2750,2750,2750,2750,0
20231107,153800,16227537855,2750,2750,2750,2750,0
20231107,153700,16227537855,2750,2750,2750,2750,0
20231107,153600,16227537855,2750,2750,2750,2750,0
20231107,153500,16227537855,2750,2750,2750,2750,0
20231107,153400,16227537855,2750,2750,2750,2750,21340
20231107,153300,16227537855,2750,2750,2750,2750,0
20231107,153200,16227537855,2750,2750,2750,2750,0
20231107,153100,16227537855,2750,2750,2750,2750,0
20231107,153000,16227537855,2750,2750,2750,2750,21340
20231107,152900,16168852855,2750,2750,2750,2750,0
20231107,152800,16168852855,2750,2750,2750,2750,0
20231107,152700,16168852855,2750,2750,2750,2750,0
20231107,152600,16168852855,2750,2750,2750,2750,0
20231107,152500,16168852855,2750,2750,2750,2750,0
20231107,152400,16168852855,2750,2750,2750,2750,0
20231107,152300,16168852855,2750,2750,2750,2750,0
20231107,152200,16168852855,2750,2750,2750,2750,0
20231107,152100,16168852855,2750,2750,2750,2750,0
20231107,152000,16168852855,2750,2750,2750,2750,0
20231107,151900,16168852855,2750,2745,2750,2740,14441
20231107,151800,16129201620,2740,2735,2740,2735,12283
20231107,151700,16095556775,2740,2735,2740,2730,9711
20231107,151600,16069010835,2730,2735,2740,2730,5558
20231107,151500,16053806630,2740,2740,2745,2735,9354
20231107,151400,16028201635,2735,2740,2745,2735,11015
20231107,151300,15998019560,2740,2745,2745,2740,4243
20231107,151200,15986373285,2745,2745,2745,2740,6097
20231107,151100,15969642505,2745,2745,2745,2740,8404
20231107,151000,15946578525,2740,2735,2745,2735,1696
20231107,150900,15941931640,2740,2735,2740,2735,14377
20231107,150800,15902543325,2735,2730,2735,2730,7011
20231107,150700,15883375825,2730,2735,2735,2730,859
20231107,150600,15881029555,2735,2735,2735,2725,8896
20231107,150500,15856739115,2730,2735,2735,2730,4908
20231107,150400,15843337445,2730,2735,2735,2730,18832
20231107,150300,15791906875,2735,2735,2735,2735,2740
20231107,150200,15784412975,2730,2735,2740,2730,8348
20231107,150100,15761575085,2740,2735,2740,2735,9072
20231107,150000,15736742850,2740,2730,2740,2725,17539
20231107,145900,15688833460,2730,2725,2730,2720,2340
20231107,145800,15682456965,2720,2720,2725,2720,8219
20231107,145700,15660071505,2725,2725,2725,2720,820
20231107,145600,15657837055,2720,2720,2725,2720,8028
20231107,145500,15635965440,2725,2725,2725,2720,2890
20231107,145400,15628096690,2725,2730,2730,2720,11417
20231107,145300,15596984540,2730,2725,2730,2725,6726
20231107,145200,15578643645,2720,2720,2725,2720,5967
20231107,145100,15562408405,2720,2720,2720,2715,7871
20231107,145000,15541001540,2715,2720,2720,2715,9644
20231107,144900,15514807720,2720,2720,2725,2715,22877
20231107,144800,15452582680,2720,2725,2725,2720,9353
20231107,144700,15427106485,2720,2720,2725,2715,33267
20231107,144600,15336600815,2720,2720,2720,2715,32532
20231107,144500,15248178630,2720,2690,2725,2690,51952
20231107,144400,15107629405,2690,2690,2690,2690,4879
20231107,144300,15094504895,2690,2685,2690,2685,2354
20231107,144200,15088184400,2685,2685,2685,2685,2996
20231107,144100,15080140140,2685,2690,2690,2685,1287
20231107,144000,15076678495,2690,2690,2695,2690,338
20231107,143900,15075768775,2685,2690,2695,2685,13760
20231107,143800,15038756275,2685,2680,2685,2680,10161
20231107,143700,15011476495,2675,2680,2685,2675,16585
20231107,143600,14967106605,2680,2685,2685,2680,930
20231107,143500,14964613710,2685,2680,2685,2675,1180
20231107,143400,14961451340,2685,2685,2685,2675,28289
20231107,143300,14885719770,2685,2685,2685,2685,599
20231107,143200,14884111455,2685,2685,2685,2685,531
20231107,143100,14882685720,2680,2685,2685,2680,4905
20231107,143000,14869516260,2685,2685,2685,2685,36
20231107,142900,14869419600,2685,2680,2685,2680,3873
20231107,142800,14859039705,2680,2675,2680,2675,1821
20231107,142700,14854162295,2680,2685,2685,2680,16240
20231107,142600,14810634845,2685,2685,2685,2680,2389
20231107,142500,14804222215,2680,2685,2685,2680,1080
20231107,142400,14801323915,2685,2680,2690,2680,2538
20231107,142300,14794518505,2680,2680,2685,2680,3085
20231107,142200,14786248335,2685,2685,2685,2680,773
20231107,142100,14784173930,2685,2690,2690,2685,140
20231107,142000,14783797530,2690,2690,2690,2680,7085
20231107,141900,14764792550,2690,2685,2690,2685,6363
20231107,141800,14747707885,2690,2690,2690,2690,24
20231107,141700,14747643325,2685,2690,2690,2685,1674
20231107,141600,14743143620,2690,2685,2690,2685,718
20231107,141500,14741215565,2690,2690,2690,2685,1304
20231107,141400,14737710435,2690,2690,2690,2685,3836
20231107,141300,14727395815,2690,2690,2690,2685,2077
20231107,141200,14721813815,2690,2690,2690,2690,775
20231107,141100,14719729065,2690,2690,2690,2685,400
20231107,141000,14718654390,2690,2685,2690,2685,791
20231107,140900,14716530475,2690,2690,2690,2685,166
20231107,140800,14716084010,2685,2690,2690,2685,619
20231107,140700,14714421635,2690,2695,2695,2680,3838
20231107,140600,14704119645,2695,2690,2695,2685,3154
20231107,140500,14695635665,2690,2690,2695,2685,18424
20231107,140400,14646097475,2690,2690,2690,2685,1986
20231107,140300,14640762725,2690,2690,2690,2685,224
20231107,140200,14640160715,2685,2680,2685,2680,6295
20231107,140100,14623286245,2685,2685,2685,2685,785
20231107,140000,14621178520,2685,2685,2690,2685,2250
20231107,135900,14615136770,2680,2680,2685,2680,6394
20231107,135800,14597970450,2680,2680,2685,2675,1582
20231107,135700,14593723820,2680,2685,2685,2675,6784
20231107,135600,14575546970,2685,2685,2685,2680,1088
20231107,135500,14572626140,2685,2685,2685,2680,124
20231107,135400,14572293205,2690,2685,2690,2680,5905
20231107,135300,14556465790,2685,2685,2685,2685,1878
20231107,135200,14551423360,2685,2690,2690,2685,1158
20231107,135100,14548312625,2685,2685,2685,2685,1069
20231107,135000,14545442360,2685,2685,2685,2680,3095
20231107,134900,14537132430,2685,2680,2685,2680,1661
20231107,134800,14532680940,2685,2685,2690,2685,3377
20231107,134700,14523607690,2690,2690,2690,2690,5762
20231107,134600,14508107910,2690,2685,2690,2685,1945
20231107,134500,14502885580,2685,2690,2690,2685,3591
20231107,134400,14493243335,2690,2685,2690,2680,453
20231107,134300,14492026870,2685,2685,2685,2680,866
20231107,134200,14489702255,2680,2675,2680,2675,8059
20231107,134100,14468105455,2675,2675,2675,2670,10347
20231107,134000,14440427295,2675,2670,2675,2670,7404
20231107,133900,14420645490,2670,2675,2675,2670,5114
20231107,133800,14406965545,2675,2675,2675,2670,9133
20231107,133700,14382574330,2675,2675,2675,2670,1658
20231107,133600,14378145415,2670,2675,2675,2670,72
20231107,133500,14377952945,2675,2670,2675,2670,4519
20231107,133400,14365877325,2675,2675,2675,2670,1866
20231107,133300,14360891365,2675,2675,2675,2670,1472
20231107,133200,14356955715,2675,2675,2675,2670,5600
20231107,133100,14341986790,2675,2675,2675,2670,1665
20231107,133000,14337538165,2675,2670,2675,2670,4118
20231107,132900,14326534325,2670,2675,2675,2670,3766
20231107,132800,14316473160,2675,2680,2680,2675,9445
20231107,132700,14291206715,2680,2675,2680,2675,14050
20231107,132600,14253612715,2675,2675,2680,2675,7144
20231107,132500,14234468370,2680,2680,2680,2675,1598
20231107,132400,14230193290,2680,2680,2680,2680,2827
20231107,132300,14222616930,2675,2680,2680,2675,2138
20231107,132200,14216891210,2680,2680,2680,2680,5750
20231107,132100,14201481210,2680,2685,2685,2680,1582
20231107,132000,14197234085,2685,2680,2690,2680,7406
20231107,131900,14177357135,2685,2680,2685,2680,2102
20231107,131800,14171721375,2680,2680,2680,2675,1360
20231107,131700,14168078265,2675,2685,2685,2675,2491
20231107,131600,14161409750,2685,2685,2685,2675,14230
20231107,131500,14123277160,2685,2685,2685,2680,5114
20231107,131400,14109555865,2685,2685,2685,2685,224
20231107,131300,14108954425,2685,2685,2685,2680,1624
20231107,131200,14104599110,2685,2680,2685,2680,3372
20231107,131100,14095561975,2680,2675,2680,2675,706
20231107,131000,14093673260,2675,2680,2685,2675,15108
20231107,130900,14053202605,2685,2690,2690,2680,4300
20231107,130800,14041658915,2685,2685,2690,2685,10107
20231107,130700,14014478165,2690,2690,2695,2685,6352
20231107,130600,13997412640,2690,2690,2695,2690,7029
20231107,130500,13978484585,2690,2690,2695,2685,4753
20231107,130400,13965708180,2685,2690,2690,2685,530
20231107,130300,13964284480,2685,2685,2690,2685,770
20231107,130200,13962214095,2690,2690,2690,2690,122
20231107,130100,13961885915,2695,2690,2695,2690,2623
20231107,130000,13954830040,2690,2690,2690,2685,7445
20231107,125900,13934830055,2690,2685,2690,2685,1250
20231107,125800,13931473770,2685,2680,2685,2680,1588
20231107,125700,13927217645,2685,2685,2685,2680,5210
20231107,125600,13913250805,2685,2690,2690,2685,1814
20231107,125500,13908379980,2690,2690,2690,2685,1112
20231107,125400,13905392620,2685,2690,2690,2685,3288
20231107,125300,13896560330,2685,2685,2690,2685,1639
20231107,125200,13892159510,2685,2685,2685,2685,828
20231107,125100,13889936330,2685,2685,2690,2685,1733
20231107,125000,13885279620,2685,2680,2685,2680,852
20231107,124900,13882993500,2685,2685,2685,2680,1169
20231107,124800,13879856480,2685,2680,2685,2680,1096
20231107,124700,13876917860,2680,2675,2680,2675,4424
20231107,124600,13865078515,2675,2675,2680,2675,2313
20231107,124500,13858891210,2675,2680,2680,2675,3304
20231107,124400,13850052725,2675,2675,2675,2675,9547
20231107,124300,13824514500,2675,2675,2675,2670,1204
20231107,124200,13821296305,2675,2675,2680,2675,12609
20231107,124100,13787566525,2675,2680,2680,2670,14777
20231107,124000,13748037875,2670,2675,2680,2670,10797
20231107,123900,13719154405,2675,2685,2685,2675,18907
20231107,123800,13668575670,2685,2675,2690,2675,3335
20231107,123700,13659621490,2690,2685,2690,2680,16674
20231107,123600,13614912515,2690,2695,2695,2685,3693
20231107,123500,13604960720,2695,2695,2695,2685,5631
20231107,123400,13589824975,2690,2690,2695,2685,3499
20231107,123300,13580413190,2685,2690,2690,2685,750
20231107,123200,13578396975,2690,2685,2690,2680,522
20231107,123100,13576995355,2685,2685,2685,2680,6544
20231107,123000,13559432215,2685,2680,2685,2680,838
20231107,122900,13557186010,2680,2680,2680,2680,723
20231107,122800,13555248370,2680,2680,2680,2680,2862
20231107,122700,13547578210,2680,2680,2680,2675,6183
20231107,122600,13531013745,2685,2680,2685,2675,9703
20231107,122500,13505009670,2680,2685,2685,2680,1091
20231107,122400,13502082120,2685,2685,2685,2685,2838
20231107,122300,13494462090,2685,2685,2690,2685,7473
20231107,122200,13474391585,2685,2690,2690,2685,1165
20231107,122100,13471260735,2690,2695,2695,2685,4099
20231107,122000,13460237765,2695,2685,2695,2675,4695
20231107,121900,13447602680,2685,2670,2685,2670,3734
20231107,121800,13437600845,2680,2675,2680,2665,15038
20231107,121700,13397398205,2665,2675,2675,2665,2111
20231107,121600,13391766270,2665,2665,2670,2660,16365
20231107,121500,13348101070,2670,2665,2670,2665,23538
20231107,121400,13285333630,2665,2665,2670,2665,10878
20231107,121300,13256343650,2665,2670,2670,2665,24887
20231107,121200,13189923525,2670,2675,2680,2670,20754
20231107,121100,13134487245,2675,2675,2680,2675,10451
20231107,121000,13106530620,2680,2680,2680,2675,6866
20231107,120900,13088132340,2675,2675,2680,2675,5401
20231107,120800,13073675725,2680,2675,2680,2675,22032
20231107,120700,13014696345,2675,2680,2680,2675,11014
20231107,120600,12985232755,2680,2685,2685,2680,16766
20231107,120500,12940286945,2685,2685,2685,2680,6082
20231107,120400,12923981170,2685,2680,2685,2680,3935
20231107,120300,12913425520,2680,2680,2680,2675,14979
20231107,120200,12873305370,2685,2690,2690,2680,46742
20231107,120100,12747905920,2690,2690,2695,2685,18631
20231107,120000,12697796075,2690,2690,2695,2690,7059
20231107,115900,12678786250,2690,2695,2695,2690,14987
20231107,115800,12638462965,2695,2695,2700,2695,6372
20231107,115700,12621289410,2695,2700,2700,2695,37740
20231107,115600,12519541035,2700,2700,2705,2695,33601
20231107,115500,12428815580,2700,2700,2705,2700,24311
20231107,115400,12363166835,2700,2705,2705,2700,29214
20231107,115300,12284172565,2705,2710,2710,2705,1250
20231107,115200,12280789465,2705,2705,2710,2705,935
20231107,115100,12278259720,2710,2705,2710,2705,3089
20231107,115000,12269894060,2710,2705,2710,2705,16882
20231107,114900,12224203775,2710,2710,2710,2705,2116
20231107,114800,12218477065,2710,2710,2710,2705,6318
20231107,114700,12201379005,2710,2710,2715,2710,27123
20231107,114600,12127874875,2710,2715,2715,2710,1889
20231107,114500,12122754800,2715,2720,2720,2715,2021
20231107,114400,12117265185,2715,2715,2725,2715,2458
20231107,114300,12110588840,2715,2715,2715,2710,3662
20231107,114200,12100649250,2715,2715,2715,2715,1161
20231107,114100,12097497135,2715,2720,2720,2710,17227
20231107,114000,12050725815,2715,2720,2720,2715,4606
20231107,113900,12038198130,2720,2725,2725,2720,3422
20231107,113800,12028884165,2725,2720,2725,2720,3110
20231107,113700,12020423180,2720,2720,2725,2720,5618
20231107,113600,12005141835,2720,2725,2725,2720,3399
20231107,113500,11995890505,2725,2725,2725,2725,650
20231107,113400,11994119255,2720,2720,2720,2720,12062
20231107,113300,11961310615,2720,2720,2725,2720,3805
20231107,113200,11950955535,2725,2720,2725,2720,919
20231107,113100,11948454905,2720,2720,2725,2720,1724
20231107,113000,11943764920,2720,2720,2725,2720,3489
20231107,112900,11934274335,2715,2720,2720,2715,869
20231107,112800,11931914820,2715,2720,2725,2710,2456
20231107,112700,11925245550,2715,2715,2715,2715,13667
20231107,112600,11888139645,2715,2720,2725,2715,8028
20231107,112500,11866318040,2720,2720,2720,2720,3091
20231107,112400,11857910520,2720,2720,2725,2720,5299
20231107,112300,11843496930,2725,2715,2725,2715,5015
20231107,112200,11829856170,2715,2710,2720,2710,4139
20231107,112100,11818619185,2710,2710,2715,2710,4494
20231107,112000,11806428640,2710,2720,2725,2710,46781
20231107,111900,11679264790,2720,2730,2730,2720,3472
20231107,111800,11669806735,2730,2725,2730,2720,5352
20231107,111700,11655244310,2720,2730,2730,2720,74938
20231107,111600,11450767320,2735,2735,2735,2730,3613
20231107,111500,11440896420,2730,2730,2735,2730,6953
20231107,111400,11421913150,2730,2740,2740,2730,10645
20231107,111300,11392844720,2735,2730,2735,2730,13317
20231107,111200,11356428475,2730,2735,2735,2730,4852
20231107,111100,11343168360,2735,2740,2745,2730,32079
20231107,111000,11255398640,2745,2745,2745,2740,1456
20231107,110900,11251407535,2745,2745,2745,2740,10104
20231107,110800,11223717055,2740,2745,2750,2740,6635
20231107,110700,11205506990,2745,2750,2750,2740,1640
20231107,110600,11201003205,2745,2750,2750,2740,8084
20231107,110500,11178822060,2750,2740,2750,2740,6196
20231107,110400,11161787505,2740,2745,2750,2735,18145
20231107,110300,11112072485,2745,2750,2750,2745,10192
20231107,110200,11084093500,2750,2750,2750,2750,6609
20231107,110100,11065918750,2750,2750,2750,2750,8610
20231107,110000,11042241250,2755,2755,2755,2755,6013
20231107,105900,11025675435,2755,2755,2765,2755,8306
20231107,105800,11002773260,2755,2755,2760,2755,1267
20231107,105700,10999279515,2760,2760,2765,2760,6521
20231107,105600,10981278695,2765,2765,2770,2760,8453
20231107,105500,10957907795,2765,2760,2765,2755,14242
20231107,105400,10918594120,2760,2770,2770,2760,14164
20231107,105300,10879452325,2775,2770,2780,2770,27491
20231107,105200,10803234990,2770,2765,2775,2765,10134
20231107,105100,10775162915,2770,2765,2770,2755,13170
20231107,105000,10738752570,2765,2755,2765,2750,30757
20231107,104900,10653887410,2760,2755,2760,2750,17407
20231107,104800,10605921975,2750,2745,2750,2740,25021
20231107,104700,10537153745,2740,2740,2745,2740,2641
20231107,104600,10529913785,2740,2735,2740,2735,2590
20231107,104500,10522819165,2735,2735,2740,2735,16672
20231107,104400,10477221080,2740,2740,2740,2735,21754
20231107,104300,10417681670,2740,2740,2745,2740,2307
20231107,104200,10411360020,2740,2745,2745,2740,14983
20231107,104100,10370305145,2745,2745,2745,2740,6329
20231107,104000,10352961450,2740,2745,2745,2740,13409
20231107,103900,10316220185,2745,2745,2745,2740,5990
20231107,103800,10299807515,2745,2745,2745,2740,905
20231107,103700,10297324665,2745,2745,2745,2740,11035
20231107,103600,10267068325,2745,2745,2750,2740,15605
20231107,103500,10224231060,2745,2750,2750,2745,2600
20231107,103400,10217089025,2750,2745,2750,2745,218
20231107,103300,10216490195,2745,2745,2750,2745,6982
20231107,103200,10197324560,2745,2750,2750,2745,767
20231107,103100,10195218860,2750,2750,2750,2750,174
20231107,103000,10194740360,2750,2755,2755,2745,9528
20231107,102900,10168546105,2755,2755,2755,2750,714
20231107,102800,10166580410,2750,2760,2760,2750,4145
20231107,102700,10155158450,2755,2755,2760,2750,4673
20231107,102600,10142284005,2750,2750,2755,2750,18297
20231107,102500,10091962200,2745,2740,2745,2740,8963
20231107,102400,10067361330,2745,2740,2745,2740,2434
20231107,102300,10060683590,2745,2740,2745,2740,1963
20231107,102200,10055304275,2740,2740,2745,2740,3722
20231107,102100,10045105975,2740,2740,2750,2740,15781
20231107,102000,10001849055,2740,2740,2745,2740,5183
20231107,101900,9987646565,2740,2745,2745,2740,654
20231107,101800,9985854405,2740,2745,2745,2740,3904
20231107,101700,9975144655,2745,2745,2750,2745,2444
20231107,101600,9968431270,2745,2750,2750,2745,5528
20231107,101500,9953247535,2750,2745,2750,2745,1917
20231107,101400,9947982900,2750,2735,2755,2735,20102
20231107,101300,9892834335,2735,2745,2745,2730,15862
20231107,101200,9849417330,2740,2745,2745,2740,27103
20231107,101100,9775147675,2740,2750,2750,2740,16772
20231107,101000,9729126885,2750,2750,2755,2745,4637
20231107,100900,9716379635,2750,2760,2765,2750,5870
20231107,100800,9700214700,2760,2745,2765,2745,28323
20231107,100700,9622101795,2745,2740,2750,2735,53608
20231107,100600,9475231535,2740,2750,2755,2740,35752
20231107,100500,9377113755,2750,2760,2760,2750,58491
20231107,100400,9216131495,2760,2765,2770,2755,55137
20231107,100300,9063833815,2770,2770,2770,2765,12504
20231107,100200,9029210275,2765,2770,2770,2765,1157
20231107,100100,9026008705,2770,2770,2775,2770,4370
20231107,100000,9013902770,2770,2770,2770,2765,8835
20231107,095900,8989449255,2770,2770,2775,2765,7589
20231107,095800,8968438385,2775,2770,2775,2770,10167
20231107,095700,8940275675,2770,2765,2770,2765,7719
20231107,095600,8918911780,2765,2770,2770,2765,21374
20231107,095500,8859810390,2765,2770,2775,2765,7191
20231107,095400,8839904310,2770,2770,2775,2770,6252
20231107,095300,8822585975,2770,2770,2775,2770,9253
20231107,095200,8796943325,2770,2765,2770,2765,18772
20231107,095100,8744952475,2765,2765,2770,2765,26059
20231107,095000,8672898305,2765,2770,2775,2765,31847
20231107,094900,8584693510,2770,2770,2775,2770,18879
20231107,094800,8532381140,2770,2790,2795,2770,138492
20231107,094700,8147107980,2795,2785,2795,2785,24128
20231107,094600,8079770550,2790,2785,2805,2785,32879
20231107,094500,7987797410,2790,2800,2805,2780,84729
20231107,094400,7751335915,2805,2795,2810,2790,30773
20231107,094300,7665139960,2800,2785,2800,2785,24000
20231107,094200,7598108110,2785,2785,2790,2785,7676
20231107,094100,7576696405,2785,2785,2790,2785,14687
20231107,094000,7535743505,2785,2785,2790,2785,11310
20231107,093900,7504199370,2790,2795,2800,2785,38252
20231107,093800,7397403420,2800,2800,2800,2795,10446
20231107,093700,7368185845,2800,2805,2805,2790,37690
20231107,093600,7262791595,2800,2800,2805,2795,13849
20231107,093500,7224027690,2795,2810,2815,2795,22299
20231107,093400,7161537060,2810,2815,2815,2810,13951
20231107,093300,7122311955,2815,2805,2815,2800,31879
20231107,093200,7032739630,2805,2795,2805,2790,28094
20231107,093100,6954176160,2790,2800,2800,2790,36182
20231107,093000,6853039090,2800,2805,2810,2795,36953
20231107,092900,6749511585,2805,2800,2810,2795,36536
20231107,092800,6647161455,2795,2790,2800,2785,22148
20231107,092700,6585306905,2795,2815,2815,2775,173827
20231107,092600,6099354520,2815,2820,2825,2815,63611
20231107,092500,5920190425,2825,2820,2825,2815,52017
20231107,092400,5773515340,2820,2830,2830,2820,32130
20231107,092300,5682766220,2830,2840,2840,2825,56330
20231107,092200,5523167885,2840,2845,2845,2825,89867
20231107,092100,5268558510,2840,2850,2865,2840,103653
20231107,092000,4972941180,2850,2865,2880,2850,196753
20231107,091900,4408689380,2865,2875,2885,2855,220842
20231107,091800,3775800260,2870,2825,2880,2820,265259
20231107,091700,3019917055,2825,2830,2830,2815,116633
20231107,091600,2690408695,2825,2810,2835,2805,105099
20231107,091500,2393627340,2810,2800,2810,2795,62851
20231107,091400,2217535525,2795,2795,2800,2785,43953
20231107,091300,2094845205,2790,2775,2795,2770,43004
20231107,091200,1975011330,2775,2775,2775,2770,26159
20231107,091100,1902464600,2775,2755,2775,2755,26791
20231107,091000,1828293775,2760,2750,2760,2750,26471
20231107,090900,1755306740,2755,2770,2770,2740,37635
20231107,090800,1651593915,2770,2770,2775,2760,29966
20231107,090700,1568727935,2765,2745,2765,2740,60035
20231107,090600,1403602985,2745,2720,2755,2720,47763
20231107,090500,1272851005,2725,2730,2730,2720,57548
20231107,090400,1116155045,2725,2740,2745,2725,36335
20231107,090300,1016776490,2740,2745,2750,2725,75632
20231107,090200,809924030,2750,2750,2760,2745,31603
20231107,090100,723104785,2750,2775,2785,2740,43641
20231107,090000,602975110,2785,2795,2800,2765,216855