KissMeData/037270/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191300,1339471220,4570,4570,4570,4570,4916
20231123,191200,1339471220,4570,4570,4570,4570,0
20231123,191100,1339471220,4570,4570,4570,4570,0
20231123,191000,1339471220,4570,4570,4570,4570,0
20231123,190900,1339471220,4570,4570,4570,4570,0
20231123,190800,1339471220,4570,4570,4570,4570,0
20231123,190700,1339471220,4570,4570,4570,4570,0
20231123,190600,1339471220,4570,4570,4570,4570,0
20231123,190500,1339471220,4570,4570,4570,4570,0
20231123,190400,1339471220,4570,4570,4570,4570,0
20231123,190300,1339471220,4570,4570,4570,4570,0
20231123,190200,1339471220,4570,4570,4570,4570,0
20231123,190100,1339471220,4570,4570,4570,4570,0
20231123,190000,1339471220,4570,4570,4570,4570,0
20231123,185900,1339471220,4570,4570,4570,4570,0
20231123,185800,1339471220,4570,4570,4570,4570,0
20231123,185700,1339471220,4570,4570,4570,4570,0
20231123,185600,1339471220,4570,4570,4570,4570,0
20231123,185500,1339471220,4570,4570,4570,4570,0
20231123,185400,1339471220,4570,4570,4570,4570,0
20231123,185300,1339471220,4570,4570,4570,4570,0
20231123,185200,1339471220,4570,4570,4570,4570,0
20231123,185100,1339471220,4570,4570,4570,4570,0
20231123,185000,1339471220,4570,4570,4570,4570,0
20231123,184900,1339471220,4570,4570,4570,4570,0
20231123,184800,1339471220,4570,4570,4570,4570,0
20231123,184700,1339471220,4570,4570,4570,4570,0
20231123,184600,1339471220,4570,4570,4570,4570,0
20231123,184500,1339471220,4570,4570,4570,4570,0
20231123,184400,1339471220,4570,4570,4570,4570,0
20231123,184300,1339471220,4570,4570,4570,4570,4916
20231123,184200,1339471220,4570,4570,4570,4570,0
20231123,184100,1339471220,4570,4570,4570,4570,0
20231123,184000,1339471220,4570,4570,4570,4570,0
20231123,183900,1339471220,4570,4570,4570,4570,0
20231123,183800,1339471220,4570,4570,4570,4570,0
20231123,183700,1339471220,4570,4570,4570,4570,0
20231123,183600,1339471220,4570,4570,4570,4570,0
20231123,183500,1339471220,4570,4570,4570,4570,0
20231123,183400,1339471220,4570,4570,4570,4570,0
20231123,183300,1339471220,4570,4570,4570,4570,0
20231123,183200,1339471220,4570,4570,4570,4570,0
20231123,183100,1339471220,4570,4570,4570,4570,0
20231123,183000,1339471220,4570,4570,4570,4570,0
20231123,182900,1339471220,4570,4570,4570,4570,0
20231123,182800,1339471220,4570,4570,4570,4570,0
20231123,182700,1339471220,4570,4570,4570,4570,0
20231123,182600,1339471220,4570,4570,4570,4570,0
20231123,182500,1339471220,4570,4570,4570,4570,0
20231123,182400,1339471220,4570,4570,4570,4570,0
20231123,182300,1339471220,4570,4570,4570,4570,0
20231123,182200,1339471220,4570,4570,4570,4570,0
20231123,182100,1339471220,4570,4570,4570,4570,0
20231123,182000,1339471220,4570,4570,4570,4570,0
20231123,181900,1339471220,4570,4570,4570,4570,0
20231123,181800,1339471220,4570,4570,4570,4570,0
20231123,181700,1339471220,4570,4570,4570,4570,0
20231123,181600,1339471220,4570,4570,4570,4570,0
20231123,181500,1339471220,4570,4570,4570,4570,0
20231123,181400,1339471220,4570,4570,4570,4570,0
20231123,181300,1339471220,4570,4570,4570,4570,4916
20231123,181200,1339471220,4570,4570,4570,4570,0
20231123,181100,1339471220,4570,4570,4570,4570,0
20231123,181000,1339471220,4570,4570,4570,4570,0
20231123,180900,1339471220,4570,4570,4570,4570,0
20231123,180800,1339471220,4570,4570,4570,4570,0
20231123,180700,1339471220,4570,4570,4570,4570,0
20231123,180600,1339471220,4570,4570,4570,4570,0
20231123,180500,1339471220,4570,4570,4570,4570,0
20231123,180400,1339471220,4570,4570,4570,4570,0
20231123,180300,1339471220,4570,4570,4570,4570,0
20231123,180200,1339471220,4570,4570,4570,4570,0
20231123,180100,1339471220,4570,4570,4570,4570,0
20231123,180000,1339471220,4570,4570,4570,4570,0
20231123,175900,1339471220,4570,4570,4570,4570,0
20231123,175800,1339471220,4570,4570,4570,4570,0
20231123,175700,1339471220,4570,4570,4570,4570,0
20231123,175600,1339471220,4570,4570,4570,4570,0
20231123,175500,1339471220,4570,4570,4570,4570,0
20231123,175400,1339471220,4570,4570,4570,4570,0
20231123,175300,1339471220,4570,4570,4570,4570,0
20231123,175200,1339471220,4570,4570,4570,4570,0
20231123,175100,1339471220,4570,4570,4570,4570,0
20231123,175000,1339471220,4570,4570,4570,4570,0
20231123,174900,1339471220,4570,4570,4570,4570,0
20231123,174800,1339471220,4570,4570,4570,4570,0
20231123,174700,1339471220,4570,4570,4570,4570,0
20231123,174600,1339471220,4570,4570,4570,4570,0
20231123,174500,1339471220,4570,4570,4570,4570,0
20231123,174400,1339471220,4570,4570,4570,4570,0
20231123,174300,1339471220,4570,4570,4570,4570,4916
20231123,174200,1339471220,4570,4570,4570,4570,0
20231123,174100,1339471220,4570,4570,4570,4570,0
20231123,174000,1339471220,4570,4570,4570,4570,0
20231123,173900,1339471220,4570,4570,4570,4570,0
20231123,173800,1339471220,4570,4570,4570,4570,0
20231123,173700,1339471220,4570,4570,4570,4570,0
20231123,173600,1339471220,4570,4570,4570,4570,0
20231123,173500,1339471220,4570,4570,4570,4570,0
20231123,173400,1339471220,4570,4570,4570,4570,0
20231123,173300,1339471220,4570,4570,4570,4570,0
20231123,173200,1339471220,4570,4570,4570,4570,0
20231123,173100,1339471220,4570,4570,4570,4570,0
20231123,173000,1339471220,4570,4570,4570,4570,0
20231123,172900,1339471220,4570,4570,4570,4570,0
20231123,172800,1339471220,4570,4570,4570,4570,0
20231123,172700,1339471220,4570,4570,4570,4570,0
20231123,172600,1339471220,4570,4570,4570,4570,0
20231123,172500,1339471220,4570,4570,4570,4570,0
20231123,172400,1339471220,4570,4570,4570,4570,0
20231123,172300,1339471220,4570,4570,4570,4570,0
20231123,172200,1339471220,4570,4570,4570,4570,0
20231123,172100,1339471220,4570,4570,4570,4570,0
20231123,172000,1339471220,4570,4570,4570,4570,0
20231123,171900,1339471220,4570,4570,4570,4570,0
20231123,171800,1339471220,4570,4570,4570,4570,0
20231123,171700,1339471220,4570,4570,4570,4570,0
20231123,171600,1339471220,4570,4570,4570,4570,0
20231123,171500,1339471220,4570,4570,4570,4570,0
20231123,171400,1339471220,4570,4570,4570,4570,0
20231123,171300,1339471220,4570,4570,4570,4570,4916
20231123,171200,1339471220,4570,4570,4570,4570,0
20231123,171100,1339471220,4570,4570,4570,4570,0
20231123,171000,1339471220,4570,4570,4570,4570,0
20231123,170900,1339471220,4570,4570,4570,4570,0
20231123,170800,1339471220,4570,4570,4570,4570,0
20231123,170700,1339471220,4570,4570,4570,4570,0
20231123,170600,1339471220,4570,4570,4570,4570,0
20231123,170500,1339471220,4570,4570,4570,4570,0
20231123,170400,1339471220,4570,4570,4570,4570,0
20231123,170300,1339471220,4570,4570,4570,4570,0
20231123,170200,1339471220,4570,4570,4570,4570,0
20231123,170100,1339471220,4570,4570,4570,4570,0
20231123,170000,1339471220,4570,4570,4570,4570,0
20231123,165900,1339471220,4570,4570,4570,4570,0
20231123,165800,1339471220,4570,4570,4570,4570,0
20231123,165700,1339471220,4570,4570,4570,4570,0
20231123,165600,1339471220,4570,4570,4570,4570,0
20231123,165500,1339471220,4570,4570,4570,4570,0
20231123,165400,1339471220,4570,4570,4570,4570,0
20231123,165300,1339471220,4570,4570,4570,4570,0
20231123,165200,1339471220,4570,4570,4570,4570,0
20231123,165100,1339471220,4570,4570,4570,4570,0
20231123,165000,1339471220,4570,4570,4570,4570,0
20231123,164900,1339471220,4570,4570,4570,4570,0
20231123,164800,1339471220,4570,4570,4570,4570,0
20231123,164700,1339471220,4570,4570,4570,4570,0
20231123,164600,1339471220,4570,4570,4570,4570,0
20231123,164500,1339471220,4570,4570,4570,4570,0
20231123,164400,1339471220,4570,4570,4570,4570,0
20231123,164300,1339471220,4570,4570,4570,4570,4916
20231123,164200,1339471220,4570,4570,4570,4570,0
20231123,164100,1339471220,4570,4570,4570,4570,0
20231123,164000,1339471220,4570,4570,4570,4570,0
20231123,163900,1339471220,4570,4570,4570,4570,0
20231123,163800,1339471220,4570,4570,4570,4570,0
20231123,163700,1339471220,4570,4570,4570,4570,0
20231123,163600,1339471220,4570,4570,4570,4570,0
20231123,163500,1339471220,4570,4570,4570,4570,0
20231123,163400,1339471220,4570,4570,4570,4570,0
20231123,163300,1339471220,4570,4570,4570,4570,0
20231123,163200,1339471220,4570,4570,4570,4570,0
20231123,163100,1339471220,4570,4570,4570,4570,0
20231123,163000,1339471220,4570,4570,4570,4570,0
20231123,162900,1339471220,4570,4570,4570,4570,0
20231123,162800,1339471220,4570,4570,4570,4570,0
20231123,162700,1339471220,4570,4570,4570,4570,0
20231123,162600,1339471220,4570,4570,4570,4570,0
20231123,162500,1339471220,4570,4570,4570,4570,0
20231123,162400,1339471220,4570,4570,4570,4570,0
20231123,162300,1339471220,4570,4570,4570,4570,0
20231123,162200,1339471220,4570,4570,4570,4570,0
20231123,162100,1339471220,4570,4570,4570,4570,0
20231123,162000,1339471220,4570,4570,4570,4570,0
20231123,161900,1339471220,4570,4570,4570,4570,0
20231123,161800,1339471220,4570,4570,4570,4570,0
20231123,161700,1339471220,4570,4570,4570,4570,0
20231123,161600,1339471220,4570,4570,4570,4570,0
20231123,161500,1339471220,4570,4570,4570,4570,0
20231123,161400,1339471220,4570,4570,4570,4570,0
20231123,161300,1339471220,4570,4570,4570,4570,4916
20231123,161200,1339471220,4570,4570,4570,4570,0
20231123,161100,1339471220,4570,4570,4570,4570,0
20231123,161000,1339471220,4570,4570,4570,4570,0
20231123,160900,1339471220,4570,4570,4570,4570,0
20231123,160800,1339471220,4570,4570,4570,4570,0
20231123,160700,1339471220,4570,4570,4570,4570,0
20231123,160600,1339471220,4570,4570,4570,4570,0
20231123,160500,1339471220,4570,4570,4570,4570,0
20231123,160400,1339471220,4570,4570,4570,4570,0
20231123,160300,1339471220,4570,4570,4570,4570,0
20231123,160200,1339471220,4570,4570,4570,4570,0
20231123,160100,1339471220,4570,4570,4570,4570,0
20231123,160000,1339471220,4570,4570,4570,4570,0
20231123,155900,1339471220,4570,4570,4570,4570,0
20231123,155800,1339471220,4570,4570,4570,4570,0
20231123,155700,1339471220,4570,4570,4570,4570,0
20231123,155600,1339471220,4570,4570,4570,4570,0
20231123,155500,1339471220,4570,4570,4570,4570,0
20231123,155400,1339471220,4570,4570,4570,4570,0
20231123,155300,1339471220,4570,4570,4570,4570,0
20231123,155200,1339471220,4570,4570,4570,4570,0
20231123,155100,1339471220,4570,4570,4570,4570,0
20231123,155000,1339471220,4570,4570,4570,4570,0
20231123,154900,1339471220,4570,4570,4570,4570,0
20231123,154800,1339471220,4570,4570,4570,4570,0
20231123,154700,1339471220,4570,4570,4570,4570,0
20231123,154600,1339471220,4570,4570,4570,4570,0
20231123,154500,1339471220,4570,4570,4570,4570,0
20231123,154400,1339471220,4570,4570,4570,4570,0
20231123,154300,1339471220,4570,4570,4570,4570,4916
20231123,154200,1339471220,4570,4570,4570,4570,0
20231123,154100,1339471220,4570,4570,4570,4570,0
20231123,154000,1339471220,4570,4570,4570,4570,0
20231123,153900,1339471220,4570,4570,4570,4570,0
20231123,153800,1339471220,4570,4570,4570,4570,0
20231123,153700,1339471220,4570,4570,4570,4570,0
20231123,153600,1339471220,4570,4570,4570,4570,0
20231123,153500,1339471220,4570,4570,4570,4570,0
20231123,153400,1339471220,4570,4570,4570,4570,0
20231123,153300,1339471220,4570,4570,4570,4570,0
20231123,153200,1339471220,4570,4570,4570,4570,0
20231123,153100,1339471220,4570,4570,4570,4570,0
20231123,153000,1339471220,4570,4570,4570,4570,4916
20231123,152900,1317005100,4560,4560,4560,4560,0
20231123,152800,1317005100,4560,4560,4560,4560,0
20231123,152700,1317005100,4560,4560,4560,4560,0
20231123,152600,1317005100,4560,4560,4560,4560,0
20231123,152500,1317005100,4560,4560,4560,4560,0
20231123,152400,1317005100,4560,4560,4560,4560,0
20231123,152300,1317005100,4560,4560,4560,4560,0
20231123,152200,1317005100,4560,4560,4560,4560,0
20231123,152100,1317005100,4560,4560,4560,4560,0
20231123,152000,1317005100,4560,4560,4560,4560,0
20231123,151900,1317005100,4560,4560,4565,4560,4119
20231123,151800,1298214220,4555,4555,4555,4555,229
20231123,151700,1297171125,4555,4555,4555,4555,5524
20231123,151600,1272009305,4560,4560,4560,4560,240
20231123,151500,1270914905,4555,4555,4555,4555,379
20231123,151400,1269188560,4555,4550,4555,4550,514
20231123,151300,1266849830,4550,4550,4550,4550,20
20231123,151200,1266758830,4555,4560,4560,4555,690
20231123,151100,1263615870,4560,4555,4560,4555,266
20231123,151000,1262403995,4555,4555,4555,4555,437
20231123,150900,1260413460,4555,4560,4560,4555,1525
20231123,150800,1253467080,4560,4560,4560,4560,800
20231123,150700,1249819080,4560,4555,4560,4555,248
20231123,150600,1248689025,4555,4550,4555,4550,653
20231123,150500,1245714630,4555,4550,4555,4550,11
20231123,150400,1245664530,4550,4550,4550,4550,107
20231123,150300,1245177680,4550,4550,4550,4550,519
20231123,150200,1242816230,4545,4545,4545,4545,544
20231123,150100,1240343750,4550,4545,4550,4545,667
20231123,150000,1237309210,4545,4545,4545,4545,679
20231123,145900,1234223155,4545,4545,4545,4545,74
20231123,145800,1233886825,4545,4550,4550,4545,544
20231123,145700,1231414195,4550,4545,4550,4545,38
20231123,145600,1231241335,4550,4545,4550,4545,158
20231123,145500,1230522725,4545,4545,4545,4545,67
20231123,145400,1230218210,4545,4540,4550,4540,1529
20231123,145300,1223267125,4540,4545,4545,4540,299
20231123,145200,1221908235,4545,4550,4550,4545,456
20231123,145100,1219833665,4545,4550,4550,4545,591
20231123,145000,1217144665,4550,4550,4550,4550,246
20231123,144900,1216025365,4555,4560,4560,4555,663
20231123,144800,1213004785,4560,4560,4560,4560,0
20231123,144700,1213004785,4560,4560,4560,4560,87
20231123,144600,1212608065,4555,4555,4555,4555,161
20231123,144500,1211874710,4555,4555,4555,4555,5
20231123,144400,1211851935,4555,4555,4560,4555,225
20231123,144300,1210826970,4555,4560,4560,4555,1405
20231123,144200,1204426695,4555,4545,4555,4545,1157
20231123,144100,1199161575,4550,4545,4550,4545,132
20231123,144000,1198560980,4545,4545,4545,4545,0
20231123,143900,1198560980,4545,4545,4545,4545,1
20231123,143800,1198556435,4550,4550,4550,4550,197
20231123,143700,1197660085,4550,4550,4550,4550,30
20231123,143600,1197523585,4550,4550,4550,4550,0
20231123,143500,1197523585,4550,4550,4550,4550,218
20231123,143400,1196531685,4540,4550,4550,4540,1062
20231123,143300,1191705965,4540,4555,4555,4540,1550
20231123,143200,1184661465,4555,4555,4555,4555,5
20231123,143100,1184638690,4555,4560,4560,4555,693
20231123,143000,1181481220,4560,4560,4560,4560,587
20231123,142900,1178804500,4560,4560,4560,4560,583
20231123,142800,1176146020,4560,4560,4560,4560,416
20231123,142700,1174249060,4560,4560,4560,4560,1263
20231123,142600,1168489780,4560,4555,4560,4550,4643
20231123,142500,1147333310,4560,4560,4560,4555,223
20231123,142400,1146316680,4560,4560,4560,4560,3
20231123,142300,1146303000,4560,4560,4560,4560,100
20231123,142200,1145847000,4560,4555,4560,4555,52
20231123,142100,1145609890,4555,4555,4555,4555,0
20231123,142000,1145609890,4555,4555,4555,4555,499
20231123,141900,1143336945,4555,4555,4555,4555,0
20231123,141800,1143336945,4555,4555,4555,4555,143
20231123,141700,1142685580,4555,4555,4555,4555,80
20231123,141600,1142321180,4555,4555,4555,4555,755
20231123,141500,1138882155,4555,4555,4555,4555,0
20231123,141400,1138882155,4555,4555,4555,4555,263
20231123,141300,1137684190,4555,4550,4555,4550,230
20231123,141200,1136636640,4550,4550,4550,4550,1
20231123,141100,1136632090,4550,4550,4550,4550,0
20231123,141000,1136632090,4550,4555,4555,4550,2351
20231123,140900,1125926220,4560,4560,4560,4560,0
20231123,140800,1125926220,4560,4560,4560,4560,3
20231123,140700,1125912540,4555,4555,4555,4555,542
20231123,140600,1123443730,4560,4560,4560,4560,0
20231123,140500,1123443730,4560,4560,4560,4560,20
20231123,140400,1123352530,4560,4555,4560,4555,1419
20231123,140300,1116888575,4560,4560,4560,4560,0
20231123,140200,1116888575,4560,4560,4560,4560,115
20231123,140100,1116364175,4560,4560,4560,4560,1187
20231123,140000,1110951455,4555,4555,4555,4555,0
20231123,135900,1110951455,4555,4555,4555,4555,359
20231123,135800,1109316210,4560,4560,4560,4560,907
20231123,135700,1105180290,4560,4560,4560,4560,621
20231123,135600,1102348530,4565,4565,4565,4565,180
20231123,135500,1101526830,4565,4565,4565,4565,216
20231123,135400,1100540790,4565,4570,4570,4565,987
20231123,135300,1096032810,4575,4570,4575,4570,734
20231123,135200,1092678315,4575,4575,4575,4575,538
20231123,135100,1090216965,4575,4575,4575,4575,1255
20231123,135000,1084475340,4575,4575,4575,4575,94
20231123,134900,1084045290,4580,4580,4580,4575,774
20231123,134800,1080500895,4575,4575,4575,4575,102
20231123,134700,1080034245,4575,4575,4580,4575,415
20231123,134600,1078135355,4575,4565,4575,4565,1473
20231123,134500,1071405650,4565,4565,4570,4565,1230
20231123,134400,1065789450,4570,4570,4570,4570,2
20231123,134300,1065780310,4570,4570,4570,4570,37
20231123,134200,1065611220,4565,4565,4565,4565,4
20231123,134100,1065592960,4565,4565,4565,4565,199
20231123,134000,1064684525,4565,4565,4565,4565,594
20231123,133900,1061972915,4565,4565,4565,4565,8
20231123,133800,1061936395,4570,4570,4570,4570,0
20231123,133700,1061936395,4570,4570,4570,4570,749
20231123,133600,1058513465,4575,4570,4575,4570,220
20231123,133500,1057508060,4565,4570,4570,4565,56
20231123,133400,1057252390,4570,4570,4570,4570,21
20231123,133300,1057156420,4570,4570,4570,4570,116
20231123,133200,1056626300,4570,4570,4570,4570,816
20231123,133100,1052897180,4570,4575,4575,4560,580
20231123,133000,1050247345,4575,4575,4575,4575,204
20231123,132900,1049314045,4575,4580,4580,4575,94
20231123,132800,1048883895,4580,4580,4580,4580,219
20231123,132700,1047880875,4585,4585,4590,4585,3653
20231123,132600,1031116770,4585,4590,4590,4585,1390
20231123,132500,1024742735,4585,4585,4585,4585,1861
20231123,132400,1016210050,4585,4585,4585,4580,4312
20231123,132300,996442115,4585,4575,4585,4575,5148
20231123,132200,972863940,4580,4575,4580,4575,4295
20231123,132100,953193840,4575,4575,4575,4575,855
20231123,132000,949282215,4575,4575,4575,4575,717
20231123,131900,946001940,4575,4570,4575,4570,81
20231123,131800,945631370,4560,4580,4580,4560,159
20231123,131700,944905075,4580,4575,4580,4560,2585
20231123,131600,933069470,4560,4565,4575,4560,3636
20231123,131500,916459745,4560,4555,4560,4550,1086
20231123,131400,911508880,4560,4560,4560,4560,394
20231123,131300,909712240,4555,4560,4560,4555,1000
20231123,131200,905152960,4560,4560,4560,4560,217
20231123,131100,904163440,4565,4560,4565,4560,327
20231123,131000,902671370,4560,4560,4560,4560,135
20231123,130900,902055770,4560,4560,4560,4560,155
20231123,130800,901348970,4560,4565,4565,4555,1812
20231123,130700,893081865,4565,4565,4570,4560,2649
20231123,130600,880988775,4560,4550,4560,4550,7222
20231123,130500,848072445,4550,4545,4550,4545,5072
20231123,130400,824995595,4545,4540,4545,4540,4139
20231123,130300,806184255,4545,4540,4545,4540,916
20231123,130200,802021060,4540,4540,4540,4540,0
20231123,130100,802021060,4540,4540,4540,4540,32
20231123,130000,801875780,4540,4540,4540,4540,15
20231123,125900,801807680,4540,4540,4540,4540,1
20231123,125800,801803140,4540,4540,4540,4540,2
20231123,125700,801794060,4545,4545,4545,4545,220
20231123,125600,800794160,4545,4540,4545,4540,257
20231123,125500,799626305,4540,4540,4540,4540,10
20231123,125400,799580905,4540,4540,4540,4540,1053
20231123,125300,794800285,4540,4545,4545,4540,549
20231123,125200,792307790,4545,4545,4545,4545,1000
20231123,125100,787762790,4540,4540,4540,4540,18
20231123,125000,787681070,4540,4540,4540,4540,4622
20231123,124900,766697190,4540,4540,4545,4540,603
20231123,124800,763959115,4545,4545,4545,4545,0
20231123,124700,763959115,4545,4545,4545,4545,342
20231123,124600,762404725,4540,4540,4540,4540,301
20231123,124500,761038185,4540,4540,4540,4540,0
20231123,124400,761038185,4540,4540,4540,4540,197
20231123,124300,760143805,4545,4540,4545,4540,1438
20231123,124200,753615225,4540,4540,4540,4540,0
20231123,124100,753615225,4540,4535,4540,4535,378
20231123,124000,751900980,4530,4530,4530,4530,0
20231123,123900,751900980,4530,4530,4530,4530,0
20231123,123800,751900980,4530,4530,4530,4530,10
20231123,123700,751855680,4530,4530,4530,4530,301
20231123,123600,750492150,4535,4535,4535,4535,32
20231123,123500,750347030,4535,4530,4535,4525,1928
20231123,123400,741619705,4525,4525,4525,4525,2
20231123,123300,741610655,4530,4530,4530,4530,1016
20231123,123200,737008175,4530,4530,4530,4530,1313
20231123,123100,731060285,4525,4525,4525,4525,1110
20231123,123000,726037535,4525,4530,4530,4525,18
20231123,122900,725956080,4530,4530,4530,4530,1
20231123,122800,725951550,4530,4530,4530,4530,1
20231123,122700,725947020,4525,4525,4525,4525,0
20231123,122600,725947020,4525,4525,4525,4525,1
20231123,122500,725942495,4525,4525,4525,4525,169
20231123,122400,725177770,4525,4525,4525,4525,0
20231123,122300,725177770,4525,4525,4525,4525,50
20231123,122200,724951520,4525,4525,4525,4525,718
20231123,122100,721702570,4520,4525,4525,4520,1175
20231123,122000,716390220,4530,4530,4530,4530,0
20231123,121900,716390220,4530,4530,4530,4530,15
20231123,121800,716322270,4525,4530,4530,4525,239
20231123,121700,715240790,4530,4530,4530,4530,653
20231123,121600,712282700,4535,4535,4535,4535,900
20231123,121500,708201200,4530,4530,4530,4530,450
20231123,121400,706162700,4530,4530,4530,4530,690
20231123,121300,703037000,4530,4530,4530,4530,2
20231123,121200,703027940,4530,4530,4530,4530,309
20231123,121100,701628170,4530,4525,4530,4525,2321
20231123,121000,691120140,4530,4530,4530,4530,189
20231123,120900,690263970,4525,4530,4530,4525,95
20231123,120800,689833660,4530,4530,4530,4530,100
20231123,120700,689380660,4530,4535,4535,4530,109
20231123,120600,688886845,4535,4530,4535,4530,407
20231123,120500,687043130,4525,4530,4530,4525,1223
20231123,120400,681507915,4530,4530,4530,4530,4
20231123,120300,681489795,4530,4530,4530,4530,10
20231123,120200,681444495,4530,4530,4530,4530,10
20231123,120100,681399195,4530,4530,4530,4530,15
20231123,120000,681331245,4530,4530,4530,4530,12
20231123,115900,681276885,4535,4535,4535,4535,15
20231123,115800,681208860,4535,4530,4535,4525,765
20231123,115700,677744690,4530,4530,4530,4530,645
20231123,115600,674822840,4530,4530,4530,4530,1677
20231123,115500,667226030,4530,4530,4530,4530,40
20231123,115400,667044830,4535,4535,4535,4535,2
20231123,115300,667035760,4535,4535,4535,4535,0
20231123,115200,667035760,4535,4535,4535,4535,11
20231123,115100,666985875,4530,4530,4530,4530,518
20231123,115000,664639335,4530,4530,4530,4530,510
20231123,114900,662329035,4535,4535,4535,4535,372
20231123,114800,660642015,4535,4540,4540,4535,4
20231123,114700,660623865,4540,4540,4540,4540,10
20231123,114600,660578465,4535,4535,4535,4535,53
20231123,114500,660338110,4535,4535,4535,4535,25
20231123,114400,660224735,4540,4540,4540,4540,354
20231123,114300,658617575,4535,4535,4535,4535,0
20231123,114200,658617575,4535,4535,4535,4535,1
20231123,114100,658613040,4535,4535,4535,4535,4
20231123,114000,658594900,4535,4535,4535,4535,38
20231123,113900,658422570,4535,4535,4535,4535,168
20231123,113800,657660690,4535,4530,4535,4530,181
20231123,113700,656840270,4535,4535,4535,4535,0
20231123,113600,656840270,4535,4535,4535,4535,186
20231123,113500,655996760,4535,4530,4535,4530,252
20231123,113400,654853980,4535,4530,4535,4530,2
20231123,113300,654844915,4535,4535,4535,4535,132
20231123,113200,654246295,4535,4535,4535,4535,165
20231123,113100,653498020,4535,4540,4540,4535,2
20231123,113000,653488945,4535,4535,4540,4535,683
20231123,112900,650390040,4535,4535,4535,4530,141
20231123,112800,649750755,4535,4535,4535,4535,0
20231123,112700,649750755,4535,4535,4535,4535,3389
20231123,112600,634381640,4535,4535,4535,4535,8
20231123,112500,634345360,4535,4535,4535,4535,1811
20231123,112400,626132475,4540,4540,4540,4535,563
20231123,112300,623577355,4535,4535,4535,4535,0
20231123,112200,623577355,4535,4535,4535,4535,0
20231123,112100,623577355,4535,4535,4535,4535,0
20231123,112000,623577355,4535,4535,4535,4535,98
20231123,111900,623132925,4540,4540,4540,4540,721
20231123,111800,619859585,4540,4540,4540,4540,125
20231123,111700,619292085,4545,4545,4545,4545,31
20231123,111600,619151190,4545,4545,4545,4545,1403
20231123,111500,612774555,4545,4545,4545,4545,30
20231123,111400,612638205,4545,4545,4545,4545,263
20231123,111300,611442870,4545,4545,4545,4545,739
20231123,111200,608084115,4545,4550,4550,4545,612
20231123,111100,605302560,4545,4545,4545,4545,1
20231123,111000,605298015,4545,4545,4545,4545,149
20231123,110900,604620810,4545,4545,4545,4545,1
20231123,110800,604616265,4545,4545,4545,4545,3
20231123,110700,604602630,4545,4545,4545,4545,15
20231123,110600,604534455,4545,4545,4545,4545,2683
20231123,110500,592340220,4545,4545,4545,4545,332
20231123,110400,590831280,4545,4550,4550,4545,8
20231123,110300,590794885,4545,4545,4545,4545,51
20231123,110200,590563090,4545,4550,4550,4545,48
20231123,110100,590344780,4550,4550,4550,4550,0
20231123,110000,590344780,4550,4550,4550,4550,2
20231123,105900,590335680,4550,4545,4550,4545,70
20231123,105800,590017230,4545,4545,4545,4545,135
20231123,105700,589403655,4545,4540,4545,4535,2011
20231123,105600,580279190,4540,4545,4545,4540,153
20231123,105500,579583815,4550,4550,4550,4550,745
20231123,105400,576194065,4550,4545,4550,4545,4511
20231123,105300,555674500,4545,4540,4545,4540,2655
20231123,105200,543617300,4540,4540,4540,4540,5
20231123,105100,543594600,4540,4545,4545,4540,2060
20231123,105000,534237440,4545,4545,4550,4545,303
20231123,104900,532860260,4550,4550,4550,4550,98
20231123,104800,532414360,4550,4550,4555,4550,1122
20231123,104700,527309065,4550,4550,4550,4545,1170
20231123,104600,521985625,4555,4540,4555,4540,2644
20231123,104500,509972330,4540,4535,4540,4535,39
20231123,104400,509795460,4540,4540,4540,4540,1744
20231123,104300,501877700,4535,4540,4540,4535,405
20231123,104200,500039525,4540,4540,4540,4540,85
20231123,104100,499653625,4540,4540,4540,4540,158
20231123,104000,498936305,4545,4545,4545,4545,25
20231123,103900,498822680,4545,4550,4550,4545,4
20231123,103800,498804490,4550,4545,4550,4545,1113
20231123,103700,493741070,4545,4545,4545,4540,2896
20231123,103600,480583270,4545,4545,4545,4545,141
20231123,103500,479942425,4545,4550,4550,4530,733
20231123,103400,476611300,4550,4550,4555,4550,683
20231123,103300,473503370,4555,4550,4555,4545,1058
20231123,103200,468689110,4550,4550,4550,4550,366
20231123,103100,467023810,4545,4545,4550,4545,6022
20231123,103000,439636650,4545,4540,4545,4540,1081
20231123,102900,434728870,4540,4535,4540,4535,3527
20231123,102800,418720705,4535,4535,4540,4535,2209
20231123,102700,408702505,4530,4530,4530,4530,2751
20231123,102600,396240475,4530,4525,4530,4525,914
20231123,102500,392102125,4525,4525,4525,4525,403
20231123,102400,390278550,4525,4525,4525,4525,39
20231123,102300,390102075,4525,4525,4525,4525,1203
20231123,102200,384658500,4520,4520,4520,4520,1500
20231123,102100,377878500,4525,4520,4525,4520,1531
20231123,102000,370958225,4520,4525,4525,4520,602
20231123,101900,368236675,4525,4525,4525,4525,87
20231123,101800,367843000,4525,4525,4525,4525,1627
20231123,101700,360480825,4520,4520,4520,4520,65
20231123,101600,360187025,4525,4520,4525,4520,4
20231123,101500,360168940,4525,4525,4525,4525,112
20231123,101400,359662140,4520,4525,4525,4520,1266
20231123,101300,353937950,4525,4525,4525,4525,300
20231123,101200,352580450,4520,4520,4520,4520,1100
20231123,101100,347608450,4515,4510,4515,4510,1247
20231123,101000,341979570,4510,4510,4510,4510,2
20231123,100900,341970550,4505,4510,4510,4505,554
20231123,100800,339474775,4505,4505,4505,4505,1111
20231123,100700,334469720,4510,4510,4510,4510,259
20231123,100600,333301630,4520,4520,4520,4520,4
20231123,100500,333283550,4520,4520,4520,4520,2
20231123,100400,333274510,4525,4515,4525,4510,728
20231123,100300,329988880,4525,4525,4525,4515,487
20231123,100200,327787205,4525,4520,4525,4520,311
20231123,100100,326380280,4520,4520,4520,4520,4
20231123,100000,326362200,4525,4515,4525,4515,104
20231123,095900,325891780,4515,4520,4525,4515,155
20231123,095800,325190645,4525,4525,4530,4520,1014
20231123,095700,320598965,4525,4525,4525,4520,2400
20231123,095600,309741210,4525,4515,4525,4515,1695
20231123,095500,302077085,4520,4515,4525,4515,623
20231123,095400,299261660,4515,4515,4515,4510,416
20231123,095300,297383820,4510,4520,4520,4510,801
20231123,095200,293767110,4520,4520,4520,4510,296
20231123,095100,292431870,4515,4515,4515,4510,243
20231123,095000,291335220,4515,4505,4520,4505,5411
20231123,094900,266912805,4500,4505,4505,4500,551
20231123,094800,264432745,4500,4500,4500,4500,293
20231123,094700,263114245,4500,4500,4500,4500,174
20231123,094600,262331245,4500,4490,4500,4490,6582
20231123,094500,232746815,4485,4485,4485,4485,10
20231123,094400,232701965,4490,4490,4490,4490,110
20231123,094300,232208065,4490,4490,4490,4485,431
20231123,094200,230274975,4490,4490,4490,4485,56
20231123,094100,230023635,4485,4490,4490,4485,135
20231123,094000,229417735,4490,4485,4490,4485,861
20231123,093900,225553490,4485,4485,4485,4480,1393
20231123,093800,219305900,4490,4485,4490,4485,786
20231123,093700,215776815,4480,4485,4485,4480,2035
20231123,093600,206650015,4485,4480,4485,4480,1340
20231123,093500,200640615,4485,4490,4490,4480,1739
20231123,093400,192842455,4490,4495,4495,4485,882
20231123,093300,188881100,4495,4485,4500,4475,6207
20231123,093200,160991895,4485,4475,4485,4470,1060
20231123,093100,156245555,4470,4475,4475,4470,15
20231123,093000,156178475,4475,4470,4475,4470,696
20231123,092900,153067345,4470,4480,4480,4470,1157
20231123,092800,147892545,4475,4475,4480,4475,2857
20231123,092700,135097760,4475,4445,4475,4440,8788
20231123,092600,95883425,4440,4440,4440,4440,46
20231123,092500,95679185,4440,4440,4440,4440,47
20231123,092400,95470505,4440,4440,4440,4440,159
20231123,092300,94764545,4440,4440,4440,4440,5
20231123,092200,94742345,4435,4435,4435,4435,22
20231123,092100,94644775,4450,4450,4450,4450,5
20231123,092000,94622525,4450,4450,4450,4440,1146
20231123,091900,89529995,4450,4450,4450,4450,402
20231123,091800,87741095,4450,4450,4450,4450,376
20231123,091700,86067895,4445,4450,4450,4445,7
20231123,091600,86036750,4455,4450,4455,4450,611
20231123,091500,83314770,4440,4440,4445,4440,309
20231123,091400,81941810,4430,4430,4430,4425,510
20231123,091300,79682605,4430,4430,4445,4430,441
20231123,091200,77722705,4430,4430,4430,4430,100
20231123,091100,77279705,4425,4425,4450,4420,2229
20231123,091000,67411610,4450,4425,4450,4420,2001
20231123,090900,58544345,4425,4435,4440,4425,4770
20231123,090800,37425085,4435,4435,4435,4435,131
20231123,090700,36844100,4435,4435,4435,4435,1588
20231123,090600,29801320,4435,4445,4445,4435,1082
20231123,090500,25001840,4445,4445,4445,4435,707
20231123,090400,21859855,4445,4445,4445,4445,318
20231123,090300,20446345,4430,4425,4430,4425,1278
20231123,090200,14791035,4430,4450,4450,4430,76
20231123,090100,14454020,4450,4450,4455,4450,857
20231123,090000,10640090,4455,4460,4460,4420,2372