KissMeData/001470/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183300,11758002445,2460,2460,2460,2460,35526
20231123,183200,11758002445,2460,2460,2460,2460,0
20231123,183100,11758002445,2460,2460,2460,2460,0
20231123,183000,11758002445,2460,2460,2460,2460,0
20231123,182900,11758002445,2460,2460,2460,2460,0
20231123,182800,11758002445,2460,2460,2460,2460,0
20231123,182700,11758002445,2460,2460,2460,2460,0
20231123,182600,11758002445,2460,2460,2460,2460,0
20231123,182500,11758002445,2460,2460,2460,2460,0
20231123,182400,11758002445,2460,2460,2460,2460,0
20231123,182300,11758002445,2460,2460,2460,2460,0
20231123,182200,11758002445,2460,2460,2460,2460,0
20231123,182100,11758002445,2460,2460,2460,2460,0
20231123,182000,11758002445,2460,2460,2460,2460,0
20231123,181900,11758002445,2460,2460,2460,2460,0
20231123,181800,11758002445,2460,2460,2460,2460,0
20231123,181700,11758002445,2460,2460,2460,2460,0
20231123,181600,11758002445,2460,2460,2460,2460,0
20231123,181500,11758002445,2460,2460,2460,2460,0
20231123,181400,11758002445,2460,2460,2460,2460,0
20231123,181300,11758002445,2460,2460,2460,2460,0
20231123,181200,11758002445,2460,2460,2460,2460,0
20231123,181100,11758002445,2460,2460,2460,2460,0
20231123,181000,11758002445,2460,2460,2460,2460,0
20231123,180900,11758002445,2460,2460,2460,2460,0
20231123,180800,11758002445,2460,2460,2460,2460,0
20231123,180700,11758002445,2460,2460,2460,2460,0
20231123,180600,11758002445,2460,2460,2460,2460,0
20231123,180500,11758002445,2460,2460,2460,2460,0
20231123,180400,11758002445,2460,2460,2460,2460,0
20231123,180300,11758002445,2460,2460,2460,2460,35526
20231123,180200,11758002445,2460,2460,2460,2460,0
20231123,180100,11758002445,2460,2460,2460,2460,0
20231123,180000,11758002445,2460,2460,2460,2460,0
20231123,175900,11758002445,2460,2460,2460,2460,0
20231123,175800,11758002445,2460,2460,2460,2460,0
20231123,175700,11758002445,2460,2460,2460,2460,0
20231123,175600,11758002445,2460,2460,2460,2460,0
20231123,175500,11758002445,2460,2460,2460,2460,0
20231123,175400,11758002445,2460,2460,2460,2460,0
20231123,175300,11758002445,2460,2460,2460,2460,0
20231123,175200,11758002445,2460,2460,2460,2460,0
20231123,175100,11758002445,2460,2460,2460,2460,0
20231123,175000,11758002445,2460,2460,2460,2460,0
20231123,174900,11758002445,2460,2460,2460,2460,0
20231123,174800,11758002445,2460,2460,2460,2460,0
20231123,174700,11758002445,2460,2460,2460,2460,0
20231123,174600,11758002445,2460,2460,2460,2460,0
20231123,174500,11758002445,2460,2460,2460,2460,0
20231123,174400,11758002445,2460,2460,2460,2460,0
20231123,174300,11758002445,2460,2460,2460,2460,0
20231123,174200,11758002445,2460,2460,2460,2460,0
20231123,174100,11758002445,2460,2460,2460,2460,0
20231123,174000,11758002445,2460,2460,2460,2460,0
20231123,173900,11758002445,2460,2460,2460,2460,0
20231123,173800,11758002445,2460,2460,2460,2460,0
20231123,173700,11758002445,2460,2460,2460,2460,0
20231123,173600,11758002445,2460,2460,2460,2460,0
20231123,173500,11758002445,2460,2460,2460,2460,0
20231123,173400,11758002445,2460,2460,2460,2460,0
20231123,173300,11758002445,2460,2460,2460,2460,35526
20231123,173200,11758002445,2460,2460,2460,2460,0
20231123,173100,11758002445,2460,2460,2460,2460,0
20231123,173000,11758002445,2460,2460,2460,2460,0
20231123,172900,11758002445,2460,2460,2460,2460,0
20231123,172800,11758002445,2460,2460,2460,2460,0
20231123,172700,11758002445,2460,2460,2460,2460,0
20231123,172600,11758002445,2460,2460,2460,2460,0
20231123,172500,11758002445,2460,2460,2460,2460,0
20231123,172400,11758002445,2460,2460,2460,2460,0
20231123,172300,11758002445,2460,2460,2460,2460,0
20231123,172200,11758002445,2460,2460,2460,2460,0
20231123,172100,11758002445,2460,2460,2460,2460,0
20231123,172000,11758002445,2460,2460,2460,2460,0
20231123,171900,11758002445,2460,2460,2460,2460,0
20231123,171800,11758002445,2460,2460,2460,2460,0
20231123,171700,11758002445,2460,2460,2460,2460,0
20231123,171600,11758002445,2460,2460,2460,2460,0
20231123,171500,11758002445,2460,2460,2460,2460,0
20231123,171400,11758002445,2460,2460,2460,2460,0
20231123,171300,11758002445,2460,2460,2460,2460,0
20231123,171200,11758002445,2460,2460,2460,2460,0
20231123,171100,11758002445,2460,2460,2460,2460,0
20231123,171000,11758002445,2460,2460,2460,2460,0
20231123,170900,11758002445,2460,2460,2460,2460,0
20231123,170800,11758002445,2460,2460,2460,2460,0
20231123,170700,11758002445,2460,2460,2460,2460,0
20231123,170600,11758002445,2460,2460,2460,2460,0
20231123,170500,11758002445,2460,2460,2460,2460,0
20231123,170400,11758002445,2460,2460,2460,2460,0
20231123,170300,11758002445,2460,2460,2460,2460,35526
20231123,170200,11758002445,2460,2460,2460,2460,0
20231123,170100,11758002445,2460,2460,2460,2460,0
20231123,170000,11758002445,2460,2460,2460,2460,0
20231123,165900,11758002445,2460,2460,2460,2460,0
20231123,165800,11758002445,2460,2460,2460,2460,0
20231123,165700,11758002445,2460,2460,2460,2460,0
20231123,165600,11758002445,2460,2460,2460,2460,0
20231123,165500,11758002445,2460,2460,2460,2460,0
20231123,165400,11758002445,2460,2460,2460,2460,0
20231123,165300,11758002445,2460,2460,2460,2460,0
20231123,165200,11758002445,2460,2460,2460,2460,0
20231123,165100,11758002445,2460,2460,2460,2460,0
20231123,165000,11758002445,2460,2460,2460,2460,0
20231123,164900,11758002445,2460,2460,2460,2460,0
20231123,164800,11758002445,2460,2460,2460,2460,0
20231123,164700,11758002445,2460,2460,2460,2460,0
20231123,164600,11758002445,2460,2460,2460,2460,0
20231123,164500,11758002445,2460,2460,2460,2460,0
20231123,164400,11758002445,2460,2460,2460,2460,0
20231123,164300,11758002445,2460,2460,2460,2460,0
20231123,164200,11758002445,2460,2460,2460,2460,0
20231123,164100,11758002445,2460,2460,2460,2460,0
20231123,164000,11758002445,2460,2460,2460,2460,0
20231123,163900,11758002445,2460,2460,2460,2460,0
20231123,163800,11758002445,2460,2460,2460,2460,0
20231123,163700,11758002445,2460,2460,2460,2460,0
20231123,163600,11758002445,2460,2460,2460,2460,0
20231123,163500,11758002445,2460,2460,2460,2460,0
20231123,163400,11758002445,2460,2460,2460,2460,0
20231123,163300,11758002445,2460,2460,2460,2460,35526
20231123,163200,11758002445,2460,2460,2460,2460,0
20231123,163100,11758002445,2460,2460,2460,2460,0
20231123,163000,11758002445,2460,2460,2460,2460,0
20231123,162900,11758002445,2460,2460,2460,2460,0
20231123,162800,11758002445,2460,2460,2460,2460,0
20231123,162700,11758002445,2460,2460,2460,2460,0
20231123,162600,11758002445,2460,2460,2460,2460,0
20231123,162500,11758002445,2460,2460,2460,2460,0
20231123,162400,11758002445,2460,2460,2460,2460,0
20231123,162300,11758002445,2460,2460,2460,2460,0
20231123,162200,11758002445,2460,2460,2460,2460,0
20231123,162100,11758002445,2460,2460,2460,2460,0
20231123,162000,11758002445,2460,2460,2460,2460,0
20231123,161900,11758002445,2460,2460,2460,2460,0
20231123,161800,11758002445,2460,2460,2460,2460,0
20231123,161700,11758002445,2460,2460,2460,2460,0
20231123,161600,11758002445,2460,2460,2460,2460,0
20231123,161500,11758002445,2460,2460,2460,2460,0
20231123,161400,11758002445,2460,2460,2460,2460,0
20231123,161300,11758002445,2460,2460,2460,2460,0
20231123,161200,11758002445,2460,2460,2460,2460,0
20231123,161100,11758002445,2460,2460,2460,2460,0
20231123,161000,11758002445,2460,2460,2460,2460,0
20231123,160900,11758002445,2460,2460,2460,2460,0
20231123,160800,11758002445,2460,2460,2460,2460,0
20231123,160700,11758002445,2460,2460,2460,2460,0
20231123,160600,11758002445,2460,2460,2460,2460,0
20231123,160500,11758002445,2460,2460,2460,2460,0
20231123,160400,11758002445,2460,2460,2460,2460,0
20231123,160300,11758002445,2460,2460,2460,2460,35526
20231123,160200,11758002445,2460,2460,2460,2460,0
20231123,160100,11758002445,2460,2460,2460,2460,0
20231123,160000,11758002445,2460,2460,2460,2460,0
20231123,155900,11758002445,2460,2460,2460,2460,0
20231123,155800,11758002445,2460,2460,2460,2460,0
20231123,155700,11758002445,2460,2460,2460,2460,0
20231123,155600,11758002445,2460,2460,2460,2460,0
20231123,155500,11758002445,2460,2460,2460,2460,0
20231123,155400,11758002445,2460,2460,2460,2460,0
20231123,155300,11758002445,2460,2460,2460,2460,0
20231123,155200,11758002445,2460,2460,2460,2460,0
20231123,155100,11758002445,2460,2460,2460,2460,0
20231123,155000,11758002445,2460,2460,2460,2460,0
20231123,154900,11758002445,2460,2460,2460,2460,0
20231123,154800,11758002445,2460,2460,2460,2460,0
20231123,154700,11758002445,2460,2460,2460,2460,0
20231123,154600,11758002445,2460,2460,2460,2460,0
20231123,154500,11758002445,2460,2460,2460,2460,0
20231123,154400,11758002445,2460,2460,2460,2460,0
20231123,154300,11758002445,2460,2460,2460,2460,0
20231123,154200,11758002445,2460,2460,2460,2460,0
20231123,154100,11758002445,2460,2460,2460,2460,0
20231123,154000,11758002445,2460,2460,2460,2460,0
20231123,153900,11758002445,2460,2460,2460,2460,0
20231123,153800,11758002445,2460,2460,2460,2460,0
20231123,153700,11758002445,2460,2460,2460,2460,0
20231123,153600,11758002445,2460,2460,2460,2460,0
20231123,153500,11758002445,2460,2460,2460,2460,0
20231123,153400,11758002445,2460,2460,2460,2460,0
20231123,153300,11758002445,2460,2460,2460,2460,35526
20231123,153200,11758002445,2460,2460,2460,2460,0
20231123,153100,11758002445,2460,2460,2460,2460,0
20231123,153000,11758002445,2460,2460,2460,2460,35526
20231123,152900,11670608485,2455,2455,2455,2455,0
20231123,152800,11670608485,2455,2455,2455,2455,0
20231123,152700,11670608485,2455,2455,2455,2455,0
20231123,152600,11670608485,2455,2455,2455,2455,0
20231123,152500,11670608485,2455,2455,2455,2455,0
20231123,152400,11670608485,2455,2455,2455,2455,0
20231123,152300,11670608485,2455,2455,2455,2455,0
20231123,152200,11670608485,2455,2455,2455,2455,0
20231123,152100,11670608485,2455,2455,2455,2455,0
20231123,152000,11670608485,2455,2455,2455,2455,0
20231123,151900,11670608485,2455,2460,2465,2455,14715
20231123,151800,11634431225,2460,2460,2465,2455,20335
20231123,151700,11584408540,2465,2465,2465,2460,6487
20231123,151600,11568441850,2460,2460,2465,2460,3871
20231123,151500,11558918175,2460,2460,2465,2460,14673
20231123,151400,11522769475,2465,2460,2465,2460,4829
20231123,151300,11510879180,2460,2460,2465,2460,8684
20231123,151200,11489516535,2460,2460,2465,2455,3588
20231123,151100,11480689810,2460,2460,2460,2455,10929
20231123,151000,11453804475,2460,2460,2465,2460,5631
20231123,150900,11439952160,2460,2460,2465,2460,7576
20231123,150800,11421314170,2460,2465,2465,2460,2153
20231123,150700,11416011195,2465,2465,2465,2460,1077
20231123,150600,11413358480,2460,2460,2465,2460,6641
20231123,150500,11396996085,2460,2460,2465,2460,10461
20231123,150400,11371262020,2460,2460,2460,2455,10558
20231123,150300,11345320840,2460,2460,2460,2460,2999
20231123,150200,11337943300,2455,2455,2460,2455,329
20231123,150100,11337134830,2455,2460,2460,2455,7911
20231123,150000,11317708270,2455,2455,2460,2455,1973
20231123,145900,11312864545,2455,2455,2460,2455,522
20231123,145800,11311583025,2460,2460,2460,2460,832
20231123,145700,11309536305,2460,2460,2460,2455,1827
20231123,145600,11305042860,2460,2460,2465,2455,4336
20231123,145500,11294374455,2460,2460,2460,2455,966
20231123,145400,11291998845,2460,2460,2460,2455,2022
20231123,145300,11287030730,2460,2460,2460,2455,4110
20231123,145200,11276920870,2460,2460,2460,2460,3966
20231123,145100,11267164510,2460,2460,2460,2455,7596
20231123,145000,11248483350,2460,2455,2460,2455,278
20231123,144900,11247799580,2460,2460,2460,2455,666
20231123,144800,11246164225,2460,2460,2465,2460,4394
20231123,144700,11235354980,2465,2460,2465,2460,565
20231123,144600,11233964315,2460,2460,2460,2455,1588
20231123,144500,11230057860,2460,2455,2460,2455,9126
20231123,144400,11207640475,2455,2460,2460,2455,724
20231123,144300,11205859680,2460,2465,2465,2460,11251
20231123,144200,11178181300,2465,2465,2465,2465,1777
20231123,144100,11173800995,2465,2465,2465,2460,2839
20231123,144000,11166809455,2460,2465,2465,2460,711
20231123,143900,11165060385,2460,2460,2465,2460,2950
20231123,143800,11157795885,2460,2460,2465,2460,4250
20231123,143700,11147339935,2460,2465,2465,2460,4043
20231123,143600,11137390655,2465,2465,2465,2460,1137
20231123,143500,11134589595,2460,2460,2465,2460,5616
20231123,143400,11120769235,2460,2465,2470,2460,12879
20231123,143300,11089021900,2465,2465,2465,2465,4911
20231123,143200,11076916285,2460,2460,2460,2460,2301
20231123,143100,11071255825,2460,2460,2465,2460,1134
20231123,143000,11068466180,2460,2460,2460,2460,1882
20231123,142900,11063836460,2460,2455,2460,2455,513
20231123,142800,11062577000,2455,2465,2465,2455,2762
20231123,142700,11055795470,2460,2465,2465,2455,2046
20231123,142600,11050764825,2465,2460,2465,2460,2340
20231123,142500,11045007920,2460,2460,2460,2460,1483
20231123,142400,11041359740,2460,2455,2460,2455,14211
20231123,142300,11006416765,2455,2460,2460,2455,1637
20231123,142200,11002396105,2460,2460,2460,2460,974
20231123,142100,11000000065,2460,2460,2460,2455,1461
20231123,142000,10996412285,2460,2460,2460,2455,6063
20231123,141900,10981505560,2460,2455,2460,2455,6835
20231123,141800,10964694765,2460,2460,2460,2455,1726
20231123,141700,10960454055,2460,2455,2460,2455,1906
20231123,141600,10955771295,2455,2455,2460,2455,5525
20231123,141500,10942195550,2450,2450,2455,2450,8401
20231123,141400,10921612495,2450,2455,2455,2450,16508
20231123,141300,10881159960,2455,2455,2455,2455,10138
20231123,141200,10856271170,2455,2455,2460,2455,5058
20231123,141100,10843853755,2455,2460,2460,2455,23274
20231123,141000,10786715580,2460,2460,2460,2455,3450
20231123,140900,10778228830,2460,2460,2460,2460,1534
20231123,140800,10774455190,2460,2460,2460,2455,9552
20231123,140700,10750966615,2460,2460,2460,2455,5929
20231123,140600,10736383555,2460,2460,2460,2455,1447
20231123,140500,10732824905,2460,2460,2460,2455,7065
20231123,140400,10715456505,2460,2455,2460,2455,1372
20231123,140300,10712083135,2455,2460,2460,2455,6765
20231123,140200,10695463515,2460,2460,2465,2460,17710
20231123,140100,10651896785,2465,2460,2465,2460,3728
20231123,140000,10642722890,2465,2465,2465,2460,1302
20231123,135900,10639514645,2465,2465,2465,2460,8680
20231123,135800,10618155710,2465,2465,2470,2460,2971
20231123,135700,10610840615,2465,2470,2470,2465,13058
20231123,135600,10578647380,2470,2470,2470,2465,4585
20231123,135500,10567332480,2470,2470,2470,2465,1228
20231123,135400,10564299920,2470,2475,2475,2470,14391
20231123,135300,10528754075,2475,2475,2475,2475,7155
20231123,135200,10511045450,2475,2475,2475,2475,1327
20231123,135100,10507761125,2475,2475,2475,2475,316
20231123,135000,10506979025,2475,2475,2475,2475,1660
20231123,134900,10502870525,2475,2470,2475,2470,2964
20231123,134800,10495540400,2470,2475,2475,2470,1741
20231123,134700,10491239710,2475,2475,2475,2470,3338
20231123,134600,10482992800,2475,2475,2475,2475,1662
20231123,134500,10478879350,2475,2475,2475,2475,3
20231123,134400,10478871925,2475,2475,2475,2470,3632
20231123,134300,10469897350,2475,2475,2475,2470,795
20231123,134200,10467929775,2475,2475,2475,2470,5987
20231123,134100,10453112420,2475,2475,2475,2470,617
20231123,134000,10451585845,2475,2470,2475,2470,1781
20231123,133900,10447184710,2475,2470,2475,2470,66
20231123,133800,10447021615,2470,2470,2475,2470,2087
20231123,133700,10441865225,2470,2470,2475,2470,770
20231123,133600,10439963280,2470,2475,2475,2470,4417
20231123,133500,10429048260,2475,2470,2475,2470,3241
20231123,133400,10421042315,2470,2465,2470,2465,1457
20231123,133300,10417450290,2465,2470,2475,2465,3050
20231123,133200,10409917265,2475,2470,2475,2470,5906
20231123,133100,10395324320,2470,2465,2470,2465,2447
20231123,133000,10389282730,2465,2465,2475,2465,2838
20231123,132900,10382285875,2465,2470,2475,2465,3426
20231123,132800,10373832395,2475,2470,2475,2470,7582
20231123,132700,10355101730,2470,2470,2470,2470,161
20231123,132600,10354704060,2470,2470,2470,2470,2509
20231123,132500,10348506830,2470,2475,2475,2470,1877
20231123,132400,10343869425,2475,2475,2475,2470,3845
20231123,132300,10334360505,2475,2470,2475,2470,1734
20231123,132200,10330071510,2470,2470,2470,2470,522
20231123,132100,10328782170,2470,2470,2475,2470,5311
20231123,132000,10315663945,2470,2475,2475,2470,2110
20231123,131900,10310451395,2475,2470,2475,2470,4104
20231123,131800,10300313995,2470,2470,2475,2465,2930
20231123,131700,10293086930,2470,2470,2470,2470,1167
20231123,131600,10290204440,2470,2470,2470,2470,11460
20231123,131500,10261898240,2470,2475,2475,2470,4993
20231123,131400,10249562240,2475,2475,2475,2470,3080
20231123,131300,10241954485,2475,2470,2475,2470,7271
20231123,131200,10223988145,2470,2470,2475,2470,6511
20231123,131100,10207904390,2470,2475,2475,2470,7077
20231123,131000,10190420850,2475,2475,2475,2470,2374
20231123,130900,10184554665,2475,2470,2475,2470,7974
20231123,130800,10164854970,2470,2475,2475,2470,5519
20231123,130700,10151209550,2475,2475,2475,2470,4068
20231123,130600,10141151540,2475,2480,2480,2470,14579
20231123,130500,10105076025,2480,2480,2480,2475,2785
20231123,130400,10098180795,2480,2480,2480,2475,1881
20231123,130300,10093516470,2480,2480,2480,2475,1922
20231123,130200,10088754730,2480,2480,2485,2480,2668
20231123,130100,10082137965,2480,2480,2485,2480,7291
20231123,130000,10064049590,2480,2480,2485,2480,13942
20231123,125900,10029473410,2480,2480,2485,2480,28282
20231123,125800,9959331545,2485,2485,2485,2480,1147
20231123,125700,9956486475,2485,2485,2485,2480,1827
20231123,125600,9951946435,2485,2485,2485,2485,825
20231123,125500,9949896310,2480,2480,2485,2480,2254
20231123,125400,9944305425,2485,2485,2485,2480,991
20231123,125300,9941846215,2485,2485,2485,2480,7652
20231123,125200,9922848605,2485,2485,2485,2485,5247
20231123,125100,9909809810,2480,2485,2485,2480,8653
20231123,125000,9888314795,2485,2485,2485,2480,1728
20231123,124900,9884024570,2485,2485,2485,2480,10281
20231123,124800,9858502120,2485,2485,2485,2485,105
20231123,124700,9858241195,2485,2485,2490,2485,13754
20231123,124600,9824062500,2485,2485,2490,2485,3052
20231123,124500,9816468260,2485,2490,2490,2485,1813
20231123,124400,9811962655,2490,2490,2490,2485,1267
20231123,124300,9808809010,2485,2490,2490,2485,1749
20231123,124200,9804455230,2485,2490,2490,2485,15832
20231123,124100,9765103480,2485,2490,2490,2485,1028
20231123,124000,9762546350,2490,2490,2490,2490,1498
20231123,123900,9758816330,2490,2485,2495,2485,10483
20231123,123800,9732722390,2485,2490,2490,2485,989
20231123,123700,9730261225,2485,2485,2490,2485,200
20231123,123600,9729763990,2490,2490,2490,2485,2002
20231123,123500,9724783010,2490,2485,2490,2485,1622
20231123,123400,9720752075,2490,2490,2490,2485,7087
20231123,123300,9703106270,2485,2490,2490,2485,3892
20231123,123200,9693415440,2490,2490,2490,2485,1667
20231123,123100,9689264760,2490,2490,2490,2485,1323
20231123,123000,9685974220,2485,2485,2490,2485,2374
20231123,122900,9680064000,2490,2485,2490,2485,722
20231123,122800,9678266355,2485,2485,2490,2485,4480
20231123,122700,9667133440,2490,2485,2490,2485,5964
20231123,122600,9652297265,2485,2495,2495,2485,10423
20231123,122500,9626392415,2495,2495,2495,2485,2923
20231123,122400,9619120035,2495,2490,2495,2490,22652
20231123,122300,9562716015,2490,2490,2495,2490,2128
20231123,122200,9557417290,2490,2495,2495,2490,721
20231123,122100,9555620900,2490,2495,2495,2490,286
20231123,122000,9554908025,2495,2490,2495,2490,1171
20231123,121900,9551987380,2495,2495,2495,2490,3227
20231123,121800,9543941085,2495,2495,2495,2495,1680
20231123,121700,9539749485,2490,2495,2495,2490,3613
20231123,121600,9530753085,2495,2495,2495,2490,124
20231123,121500,9530443800,2495,2490,2495,2490,1742
20231123,121400,9526104310,2490,2490,2490,2490,1696
20231123,121300,9521881270,2490,2490,2495,2490,2409
20231123,121200,9515882660,2495,2495,2495,2490,2228
20231123,121100,9510333870,2495,2495,2495,2495,574
20231123,121000,9508901740,2495,2495,2495,2495,251
20231123,120900,9508275495,2490,2495,2495,2490,1556
20231123,120800,9504394735,2495,2495,2495,2490,336
20231123,120700,9503556420,2495,2495,2495,2490,282
20231123,120600,9502853080,2495,2490,2495,2490,3159
20231123,120500,9494978960,2495,2490,2495,2490,76
20231123,120400,9494789605,2495,2495,2495,2490,14403
20231123,120300,9458924575,2495,2495,2495,2490,6856
20231123,120200,9441851020,2495,2495,2495,2495,5212
20231123,120100,9428847080,2495,2495,2500,2495,436
20231123,120000,9427759205,2495,2495,2500,2495,1530
20231123,115900,9423940355,2500,2495,2500,2495,242
20231123,115800,9423335400,2495,2500,2500,2495,3952
20231123,115700,9413475145,2500,2500,2500,2495,13059
20231123,115600,9380892325,2500,2500,2500,2500,3255
20231123,115500,9372754825,2495,2500,2500,2495,3146
20231123,115400,9364890825,2500,2505,2505,2500,9636
20231123,115300,9340760495,2500,2500,2500,2500,12143
20231123,115200,9310402995,2500,2500,2500,2495,1081
20231123,115100,9307702055,2495,2500,2500,2495,3115
20231123,115000,9299915555,2500,2500,2500,2495,13012
20231123,114900,9267385565,2500,2495,2500,2495,871
20231123,114800,9265208115,2500,2500,2500,2500,172
20231123,114700,9264778115,2500,2500,2500,2500,790
20231123,114600,9262803115,2500,2500,2500,2500,225
20231123,114500,9262240615,2500,2495,2500,2495,1516
20231123,114400,9258457825,2500,2500,2500,2495,4528
20231123,114300,9247138525,2500,2495,2500,2495,3674
20231123,114200,9237953625,2495,2495,2495,2495,2483
20231123,114100,9231758540,2500,2500,2500,2495,13072
20231123,114000,9199143320,2500,2505,2505,2495,2121
20231123,113900,9193840960,2500,2500,2505,2500,1162
20231123,113800,9190935955,2500,2495,2500,2495,4514
20231123,113700,9179653295,2495,2500,2500,2495,1661
20231123,113600,9175505805,2500,2500,2500,2500,1384
20231123,113500,9172045805,2500,2500,2500,2500,1286
20231123,113400,9168830805,2500,2500,2500,2500,199
20231123,113300,9168333305,2500,2500,2505,2500,3048
20231123,113200,9160713240,2500,2500,2500,2500,3231
20231123,113100,9152635740,2500,2500,2500,2495,378
20231123,113000,9151690750,2500,2500,2500,2495,3856
20231123,112900,9142051925,2500,2500,2500,2500,19496
20231123,112800,9093311925,2500,2500,2500,2500,8912
20231123,112700,9071031925,2500,2505,2505,2500,987
20231123,112600,9068562440,2505,2505,2505,2500,1979
20231123,112500,9063613655,2505,2505,2505,2500,97
20231123,112400,9063370800,2505,2500,2505,2500,2470
20231123,112300,9057195505,2500,2500,2500,2500,5070
20231123,112200,9044520505,2500,2500,2505,2500,7897
20231123,112100,9024777850,2500,2505,2505,2500,318
20231123,112000,9023982805,2505,2505,2505,2505,145
20231123,111900,9023619580,2505,2505,2505,2500,9804
20231123,111800,8999108200,2505,2505,2505,2500,1224
20231123,111700,8996047080,2500,2505,2510,2500,10786
20231123,111600,8969041620,2500,2505,2510,2500,5452
20231123,111500,8955391165,2505,2505,2510,2505,981
20231123,111400,8952931745,2505,2505,2510,2505,1633
20231123,111300,8948840995,2505,2505,2510,2505,12731
20231123,111200,8916944145,2505,2510,2510,2505,2751
20231123,111100,8910045140,2505,2505,2510,2505,1585
20231123,111000,8906070055,2510,2510,2510,2505,2274
20231123,110900,8900362565,2510,2500,2510,2500,2663
20231123,110800,8893694435,2500,2510,2510,2500,9448
20231123,110700,8870028950,2510,2510,2510,2505,3605
20231123,110600,8860990400,2510,2510,2510,2505,1549
20231123,110500,8857109520,2510,2505,2510,2505,300
20231123,110400,8856356675,2505,2510,2510,2505,1348
20231123,110300,8852979815,2510,2510,2510,2510,1697
20231123,110200,8848720345,2505,2510,2510,2505,212
20231123,110100,8848189245,2510,2510,2510,2505,4970
20231123,110000,8835731435,2510,2505,2510,2505,5701
20231123,105900,8821432970,2505,2510,2510,2505,1206
20231123,105800,8818409000,2510,2510,2510,2510,1324
20231123,105700,8815085760,2510,2510,2515,2510,2316
20231123,105600,8809269780,2510,2515,2515,2510,1201
20231123,105500,8806253865,2515,2515,2515,2510,796
20231123,105400,8804252425,2515,2510,2515,2510,1677
20231123,105300,8800043125,2515,2510,2515,2510,5929
20231123,105200,8785158075,2515,2510,2515,2510,2781
20231123,105100,8778177560,2510,2515,2515,2510,1631
20231123,105000,8774075850,2515,2510,2515,2505,2035
20231123,104900,8768967145,2505,2520,2520,2505,13089
20231123,104800,8736093050,2515,2520,2520,2515,10441
20231123,104700,8709830735,2520,2520,2520,2515,1345
20231123,104600,8706441585,2515,2520,2520,2515,1920
20231123,104500,8701604495,2520,2520,2520,2515,2971
20231123,104400,8694123715,2520,2515,2520,2515,6035
20231123,104300,8678925005,2515,2515,2515,2510,15120
20231123,104200,8640901205,2510,2510,2515,2510,1646
20231123,104100,8636768345,2510,2515,2515,2510,1592
20231123,104000,8632771795,2510,2515,2515,2510,1637
20231123,103900,8628660545,2515,2515,2515,2510,2498
20231123,103800,8622378195,2515,2515,2515,2510,510
20231123,103700,8621097080,2515,2510,2515,2510,17242
20231123,103600,8577800155,2510,2505,2515,2505,3409
20231123,103500,8569246310,2510,2510,2510,2505,2295
20231123,103400,8563486850,2510,2515,2515,2510,2443
20231123,103300,8557354385,2510,2505,2510,2505,13098
20231123,103200,8524480970,2505,2505,2505,2505,831
20231123,103100,8522399315,2505,2505,2510,2505,5452
20231123,103000,8508734895,2510,2510,2510,2505,2324
20231123,102900,8502910040,2510,2505,2510,2505,3552
20231123,102800,8494007795,2505,2505,2505,2505,2594
20231123,102700,8487509825,2505,2505,2505,2505,2194
20231123,102600,8482013855,2505,2505,2505,2500,12494
20231123,102500,8450767150,2505,2505,2510,2505,5741
20231123,102400,8436385430,2505,2510,2510,2500,1411
20231123,102300,8432851405,2510,2510,2510,2505,7762
20231123,102200,8413399745,2510,2510,2510,2510,1875
20231123,102100,8408693495,2505,2505,2505,2500,6287
20231123,102000,8392954855,2505,2505,2510,2505,2400
20231123,101900,8386936175,2505,2505,2505,2505,3034
20231123,101800,8379336005,2505,2505,2505,2500,2953
20231123,101700,8371944595,2500,2505,2505,2500,11164
20231123,101600,8344034425,2500,2505,2505,2500,524
20231123,101500,8342723180,2505,2505,2505,2500,7724
20231123,101400,8323406785,2500,2510,2510,2500,7867
20231123,101300,8303706300,2510,2510,2510,2505,6231
20231123,101200,8288077950,2505,2505,2510,2505,633
20231123,101100,8286490410,2510,2510,2510,2505,1060
20231123,101000,8283834745,2505,2505,2510,2505,8320
20231123,100900,8262991810,2510,2510,2510,2500,3945
20231123,100800,8253095220,2510,2505,2510,2500,7280
20231123,100700,8234859475,2505,2500,2505,2500,4179
20231123,100600,8224403600,2505,2505,2510,2500,14678
20231123,100500,8187690915,2500,2510,2515,2500,20413
20231123,100400,8136585540,2510,2510,2515,2505,8646
20231123,100300,8114884195,2510,2515,2515,2510,2581
20231123,100200,8108405430,2515,2510,2515,2505,4342
20231123,100100,8097508065,2505,2510,2510,2505,10887
20231123,100000,8070182340,2510,2510,2515,2510,3626
20231123,095900,8061076630,2510,2510,2515,2510,4282
20231123,095800,8050326125,2510,2510,2515,2510,6782
20231123,095700,8033296010,2510,2515,2515,2510,5679
20231123,095600,8019021700,2515,2515,2515,2515,5359
20231123,095500,8005543815,2515,2515,2520,2515,10664
20231123,095400,7978721870,2515,2515,2520,2515,9351
20231123,095300,7955204015,2515,2525,2525,2515,9529
20231123,095200,7931194600,2520,2525,2525,2520,7441
20231123,095100,7912432200,2525,2530,2530,2520,11051
20231123,095000,7884525230,2530,2525,2530,2520,19629
20231123,094900,7834981950,2525,2525,2530,2515,33247
20231123,094800,7751117260,2525,2530,2530,2520,45666
20231123,094700,7635779560,2525,2515,2530,2515,50008
20231123,094600,7509591340,2520,2510,2525,2510,61136
20231123,094500,7355590040,2515,2500,2515,2500,26468
20231123,094400,7289127055,2505,2490,2505,2490,38901
20231123,094300,7191879415,2495,2490,2495,2485,21530
20231123,094200,7138267260,2490,2495,2495,2490,16848
20231123,094100,7096313535,2490,2495,2495,2490,13488
20231123,094000,7062700890,2495,2495,2500,2490,20411
20231123,093900,7011767935,2495,2500,2500,2495,15275
20231123,093800,6973637980,2500,2500,2500,2485,117326
20231123,093700,6680829190,2500,2505,2505,2500,29036
20231123,093600,6608228090,2505,2510,2510,2500,37325
20231123,093500,6514768350,2510,2515,2515,2505,16831
20231123,093400,6472552215,2515,2515,2515,2510,26835
20231123,093300,6405181690,2515,2510,2515,2510,11861
20231123,093200,6375391455,2510,2510,2515,2510,13467
20231123,093100,6341566370,2510,2515,2515,2510,16141
20231123,093000,6301039710,2510,2515,2520,2510,27049
20231123,092900,6233102615,2515,2515,2520,2515,18289
20231123,092800,6187088870,2515,2515,2520,2510,40109
20231123,092700,6086260050,2520,2525,2525,2515,31367
20231123,092600,6007204170,2520,2520,2525,2520,12984
20231123,092500,5974469705,2525,2525,2525,2520,24577
20231123,092400,5912491660,2520,2525,2530,2520,19698
20231123,092300,5862791805,2525,2525,2530,2520,35945
20231123,092200,5772059750,2525,2535,2540,2525,80676
20231123,092100,5567821985,2540,2540,2545,2540,44102
20231123,092000,5455759165,2545,2545,2545,2540,18041
20231123,091900,5409890030,2545,2535,2545,2535,28896
20231123,091800,5336499865,2540,2530,2540,2530,56644
20231123,091700,5192902940,2535,2540,2540,2530,38221
20231123,091600,5096058310,2540,2545,2545,2535,49787
20231123,091500,4969575505,2545,2545,2550,2540,44919
20231123,091400,4855227495,2545,2560,2560,2545,129407
20231123,091300,4524895715,2555,2555,2560,2550,131197
20231123,091200,4189483835,2550,2535,2555,2535,113646
20231123,091100,3900358305,2540,2530,2540,2525,67262
20231123,091000,3730030235,2525,2520,2530,2515,27609
20231123,090900,3660385180,2520,2520,2525,2520,30150
20231123,090800,3584404075,2520,2520,2525,2520,32817
20231123,090700,3501649305,2520,2525,2525,2515,65851
20231123,090600,3335764205,2520,2535,2540,2520,96998
20231123,090500,3090428245,2530,2545,2555,2530,233722
20231123,090400,2495540965,2540,2540,2545,2535,82930
20231123,090300,2284827195,2540,2530,2540,2520,146898
20231123,090200,1912606730,2530,2545,2550,2530,121700
20231123,090100,1603598455,2545,2565,2570,2535,206616
20231123,090000,1076945785,2565,2520,2565,2505,419739