KissMeData/037270/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191900,773708450,4505,4505,4505,4505,9414
20231124,191800,773708450,4505,4505,4505,4505,0
20231124,191700,773708450,4505,4505,4505,4505,0
20231124,191600,773708450,4505,4505,4505,4505,0
20231124,191500,773708450,4505,4505,4505,4505,0
20231124,191400,773708450,4505,4505,4505,4505,0
20231124,191300,773708450,4505,4505,4505,4505,0
20231124,191200,773708450,4505,4505,4505,4505,0
20231124,191100,773708450,4505,4505,4505,4505,0
20231124,191000,773708450,4505,4505,4505,4505,0
20231124,190900,773708450,4505,4505,4505,4505,0
20231124,190800,773708450,4505,4505,4505,4505,0
20231124,190700,773708450,4505,4505,4505,4505,0
20231124,190600,773708450,4505,4505,4505,4505,0
20231124,190500,773708450,4505,4505,4505,4505,0
20231124,190400,773708450,4505,4505,4505,4505,0
20231124,190300,773708450,4505,4505,4505,4505,0
20231124,190200,773708450,4505,4505,4505,4505,0
20231124,190100,773708450,4505,4505,4505,4505,0
20231124,190000,773708450,4505,4505,4505,4505,0
20231124,185900,773708450,4505,4505,4505,4505,0
20231124,185800,773708450,4505,4505,4505,4505,0
20231124,185700,773708450,4505,4505,4505,4505,0
20231124,185600,773708450,4505,4505,4505,4505,0
20231124,185500,773708450,4505,4505,4505,4505,0
20231124,185400,773708450,4505,4505,4505,4505,0
20231124,185300,773708450,4505,4505,4505,4505,0
20231124,185200,773708450,4505,4505,4505,4505,0
20231124,185100,773708450,4505,4505,4505,4505,0
20231124,185000,773708450,4505,4505,4505,4505,0
20231124,184900,773708450,4505,4505,4505,4505,9414
20231124,184800,773708450,4505,4505,4505,4505,0
20231124,184700,773708450,4505,4505,4505,4505,0
20231124,184600,773708450,4505,4505,4505,4505,0
20231124,184500,773708450,4505,4505,4505,4505,0
20231124,184400,773708450,4505,4505,4505,4505,0
20231124,184300,773708450,4505,4505,4505,4505,0
20231124,184200,773708450,4505,4505,4505,4505,0
20231124,184100,773708450,4505,4505,4505,4505,0
20231124,184000,773708450,4505,4505,4505,4505,0
20231124,183900,773708450,4505,4505,4505,4505,0
20231124,183800,773708450,4505,4505,4505,4505,0
20231124,183700,773708450,4505,4505,4505,4505,0
20231124,183600,773708450,4505,4505,4505,4505,0
20231124,183500,773708450,4505,4505,4505,4505,0
20231124,183400,773708450,4505,4505,4505,4505,0
20231124,183300,773708450,4505,4505,4505,4505,0
20231124,183200,773708450,4505,4505,4505,4505,0
20231124,183100,773708450,4505,4505,4505,4505,0
20231124,183000,773708450,4505,4505,4505,4505,0
20231124,182900,773708450,4505,4505,4505,4505,0
20231124,182800,773708450,4505,4505,4505,4505,0
20231124,182700,773708450,4505,4505,4505,4505,0
20231124,182600,773708450,4505,4505,4505,4505,0
20231124,182500,773708450,4505,4505,4505,4505,0
20231124,182400,773708450,4505,4505,4505,4505,0
20231124,182300,773708450,4505,4505,4505,4505,0
20231124,182200,773708450,4505,4505,4505,4505,0
20231124,182100,773708450,4505,4505,4505,4505,0
20231124,182000,773708450,4505,4505,4505,4505,0
20231124,181900,773708450,4505,4505,4505,4505,9414
20231124,181800,773708450,4505,4505,4505,4505,0
20231124,181700,773708450,4505,4505,4505,4505,0
20231124,181600,773708450,4505,4505,4505,4505,0
20231124,181500,773708450,4505,4505,4505,4505,0
20231124,181400,773708450,4505,4505,4505,4505,0
20231124,181300,773708450,4505,4505,4505,4505,0
20231124,181200,773708450,4505,4505,4505,4505,0
20231124,181100,773708450,4505,4505,4505,4505,0
20231124,181000,773708450,4505,4505,4505,4505,0
20231124,180900,773708450,4505,4505,4505,4505,0
20231124,180800,773708450,4505,4505,4505,4505,0
20231124,180700,773708450,4505,4505,4505,4505,0
20231124,180600,773708450,4505,4505,4505,4505,0
20231124,180500,773708450,4505,4505,4505,4505,0
20231124,180400,773708450,4505,4505,4505,4505,0
20231124,180300,773708450,4505,4505,4505,4505,0
20231124,180200,773708450,4505,4505,4505,4505,0
20231124,180100,773708450,4505,4505,4505,4505,0
20231124,180000,773708450,4505,4505,4505,4505,0
20231124,175900,773708450,4505,4505,4505,4505,0
20231124,175800,773708450,4505,4505,4505,4505,0
20231124,175700,773708450,4505,4505,4505,4505,0
20231124,175600,773708450,4505,4505,4505,4505,0
20231124,175500,773708450,4505,4505,4505,4505,0
20231124,175400,773708450,4505,4505,4505,4505,0
20231124,175300,773708450,4505,4505,4505,4505,0
20231124,175200,773708450,4505,4505,4505,4505,0
20231124,175100,773708450,4505,4505,4505,4505,0
20231124,175000,773708450,4505,4505,4505,4505,0
20231124,174900,773708450,4505,4505,4505,4505,9414
20231124,174800,773708450,4505,4505,4505,4505,0
20231124,174700,773708450,4505,4505,4505,4505,0
20231124,174600,773708450,4505,4505,4505,4505,0
20231124,174500,773708450,4505,4505,4505,4505,0
20231124,174400,773708450,4505,4505,4505,4505,0
20231124,174300,773708450,4505,4505,4505,4505,0
20231124,174200,773708450,4505,4505,4505,4505,0
20231124,174100,773708450,4505,4505,4505,4505,0
20231124,174000,773708450,4505,4505,4505,4505,0
20231124,173900,773708450,4505,4505,4505,4505,0
20231124,173800,773708450,4505,4505,4505,4505,0
20231124,173700,773708450,4505,4505,4505,4505,0
20231124,173600,773708450,4505,4505,4505,4505,0
20231124,173500,773708450,4505,4505,4505,4505,0
20231124,173400,773708450,4505,4505,4505,4505,0
20231124,173300,773708450,4505,4505,4505,4505,0
20231124,173200,773708450,4505,4505,4505,4505,0
20231124,173100,773708450,4505,4505,4505,4505,0
20231124,173000,773708450,4505,4505,4505,4505,0
20231124,172900,773708450,4505,4505,4505,4505,0
20231124,172800,773708450,4505,4505,4505,4505,0
20231124,172700,773708450,4505,4505,4505,4505,0
20231124,172600,773708450,4505,4505,4505,4505,0
20231124,172500,773708450,4505,4505,4505,4505,0
20231124,172400,773708450,4505,4505,4505,4505,0
20231124,172300,773708450,4505,4505,4505,4505,0
20231124,172200,773708450,4505,4505,4505,4505,0
20231124,172100,773708450,4505,4505,4505,4505,0
20231124,172000,773708450,4505,4505,4505,4505,0
20231124,171900,773708450,4505,4505,4505,4505,9414
20231124,171800,773708450,4505,4505,4505,4505,0
20231124,171700,773708450,4505,4505,4505,4505,0
20231124,171600,773708450,4505,4505,4505,4505,0
20231124,171500,773708450,4505,4505,4505,4505,0
20231124,171400,773708450,4505,4505,4505,4505,0
20231124,171300,773708450,4505,4505,4505,4505,0
20231124,171200,773708450,4505,4505,4505,4505,0
20231124,171100,773708450,4505,4505,4505,4505,0
20231124,171000,773708450,4505,4505,4505,4505,0
20231124,170900,773708450,4505,4505,4505,4505,0
20231124,170800,773708450,4505,4505,4505,4505,0
20231124,170700,773708450,4505,4505,4505,4505,0
20231124,170600,773708450,4505,4505,4505,4505,0
20231124,170500,773708450,4505,4505,4505,4505,0
20231124,170400,773708450,4505,4505,4505,4505,0
20231124,170300,773708450,4505,4505,4505,4505,0
20231124,170200,773708450,4505,4505,4505,4505,0
20231124,170100,773708450,4505,4505,4505,4505,0
20231124,170000,773708450,4505,4505,4505,4505,0
20231124,165900,773708450,4505,4505,4505,4505,0
20231124,165800,773708450,4505,4505,4505,4505,0
20231124,165700,773708450,4505,4505,4505,4505,0
20231124,165600,773708450,4505,4505,4505,4505,0
20231124,165500,773708450,4505,4505,4505,4505,0
20231124,165400,773708450,4505,4505,4505,4505,0
20231124,165300,773708450,4505,4505,4505,4505,0
20231124,165200,773708450,4505,4505,4505,4505,0
20231124,165100,773708450,4505,4505,4505,4505,0
20231124,165000,773708450,4505,4505,4505,4505,0
20231124,164900,773708450,4505,4505,4505,4505,9414
20231124,164800,773708450,4505,4505,4505,4505,0
20231124,164700,773708450,4505,4505,4505,4505,0
20231124,164600,773708450,4505,4505,4505,4505,0
20231124,164500,773708450,4505,4505,4505,4505,0
20231124,164400,773708450,4505,4505,4505,4505,0
20231124,164300,773708450,4505,4505,4505,4505,0
20231124,164200,773708450,4505,4505,4505,4505,0
20231124,164100,773708450,4505,4505,4505,4505,0
20231124,164000,773708450,4505,4505,4505,4505,0
20231124,163900,773708450,4505,4505,4505,4505,0
20231124,163800,773708450,4505,4505,4505,4505,0
20231124,163700,773708450,4505,4505,4505,4505,0
20231124,163600,773708450,4505,4505,4505,4505,0
20231124,163500,773708450,4505,4505,4505,4505,0
20231124,163400,773708450,4505,4505,4505,4505,0
20231124,163300,773708450,4505,4505,4505,4505,0
20231124,163200,773708450,4505,4505,4505,4505,0
20231124,163100,773708450,4505,4505,4505,4505,0
20231124,163000,773708450,4505,4505,4505,4505,0
20231124,162900,773708450,4505,4505,4505,4505,0
20231124,162800,773708450,4505,4505,4505,4505,0
20231124,162700,773708450,4505,4505,4505,4505,0
20231124,162600,773708450,4505,4505,4505,4505,0
20231124,162500,773708450,4505,4505,4505,4505,0
20231124,162400,773708450,4505,4505,4505,4505,0
20231124,162300,773708450,4505,4505,4505,4505,0
20231124,162200,773708450,4505,4505,4505,4505,0
20231124,162100,773708450,4505,4505,4505,4505,0
20231124,162000,773708450,4505,4505,4505,4505,0
20231124,161900,773708450,4505,4505,4505,4505,9414
20231124,161800,773708450,4505,4505,4505,4505,0
20231124,161700,773708450,4505,4505,4505,4505,0
20231124,161600,773708450,4505,4505,4505,4505,0
20231124,161500,773708450,4505,4505,4505,4505,0
20231124,161400,773708450,4505,4505,4505,4505,0
20231124,161300,773708450,4505,4505,4505,4505,0
20231124,161200,773708450,4505,4505,4505,4505,0
20231124,161100,773708450,4505,4505,4505,4505,0
20231124,161000,773708450,4505,4505,4505,4505,0
20231124,160900,773708450,4505,4505,4505,4505,0
20231124,160800,773708450,4505,4505,4505,4505,0
20231124,160700,773708450,4505,4505,4505,4505,0
20231124,160600,773708450,4505,4505,4505,4505,0
20231124,160500,773708450,4505,4505,4505,4505,0
20231124,160400,773708450,4505,4505,4505,4505,0
20231124,160300,773708450,4505,4505,4505,4505,0
20231124,160200,773708450,4505,4505,4505,4505,0
20231124,160100,773708450,4505,4505,4505,4505,0
20231124,160000,773708450,4505,4505,4505,4505,0
20231124,155900,773708450,4505,4505,4505,4505,0
20231124,155800,773708450,4505,4505,4505,4505,0
20231124,155700,773708450,4505,4505,4505,4505,0
20231124,155600,773708450,4505,4505,4505,4505,0
20231124,155500,773708450,4505,4505,4505,4505,0
20231124,155400,773708450,4505,4505,4505,4505,0
20231124,155300,773708450,4505,4505,4505,4505,0
20231124,155200,773708450,4505,4505,4505,4505,0
20231124,155100,773708450,4505,4505,4505,4505,0
20231124,155000,773708450,4505,4505,4505,4505,0
20231124,154900,773708450,4505,4505,4505,4505,9414
20231124,154800,773708450,4505,4505,4505,4505,0
20231124,154700,773708450,4505,4505,4505,4505,0
20231124,154600,773708450,4505,4505,4505,4505,0
20231124,154500,773708450,4505,4505,4505,4505,0
20231124,154400,773708450,4505,4505,4505,4505,0
20231124,154300,773708450,4505,4505,4505,4505,0
20231124,154200,773708450,4505,4505,4505,4505,0
20231124,154100,773708450,4505,4505,4505,4505,0
20231124,154000,773708450,4505,4505,4505,4505,0
20231124,153900,773708450,4505,4505,4505,4505,0
20231124,153800,773708450,4505,4505,4505,4505,0
20231124,153700,773708450,4505,4505,4505,4505,0
20231124,153600,773708450,4505,4505,4505,4505,0
20231124,153500,773708450,4505,4505,4505,4505,0
20231124,153400,773708450,4505,4505,4505,4505,0
20231124,153300,773708450,4505,4505,4505,4505,0
20231124,153200,773708450,4505,4505,4505,4505,0
20231124,153100,773708450,4505,4505,4505,4505,0
20231124,153000,773708450,4505,4505,4505,4505,9414
20231124,152900,731298380,4515,4515,4515,4515,0
20231124,152800,731298380,4515,4515,4515,4515,0
20231124,152700,731298380,4515,4515,4515,4515,0
20231124,152600,731298380,4515,4515,4515,4515,0
20231124,152500,731298380,4515,4515,4515,4515,0
20231124,152400,731298380,4515,4515,4515,4515,0
20231124,152300,731298380,4515,4515,4515,4515,0
20231124,152200,731298380,4515,4515,4515,4515,0
20231124,152100,731298380,4515,4515,4515,4515,0
20231124,152000,731298380,4515,4515,4515,4515,0
20231124,151900,731298380,4515,4510,4515,4510,432
20231124,151800,729348285,4510,4510,4510,4505,1431
20231124,151700,722894585,4510,4505,4510,4505,1188
20231124,151600,717542630,4510,4515,4515,4510,490
20231124,151500,715332625,4505,4505,4505,4505,85
20231124,151400,714949700,4515,4510,4515,4505,1566
20231124,151300,707894235,4510,4505,4510,4505,931
20231124,151200,703699980,4505,4510,4510,4505,78
20231124,151100,703348480,4505,4505,4510,4505,2352
20231124,151000,692751970,4505,4515,4515,4505,88
20231124,150900,692355410,4515,4505,4515,4505,105
20231124,150800,691882375,4515,4515,4515,4515,5
20231124,150700,691859800,4515,4515,4515,4515,131
20231124,150600,691268335,4505,4510,4510,4505,2000
20231124,150500,682256020,4515,4515,4515,4515,1
20231124,150400,682251505,4510,4515,4515,4510,870
20231124,150300,678324195,4515,4515,4515,4515,418
20231124,150200,676436925,4515,4515,4515,4515,1
20231124,150100,676432410,4505,4505,4505,4505,0
20231124,150000,676432410,4505,4515,4515,4505,158
20231124,145900,675720320,4515,4515,4515,4515,2
20231124,145800,675711290,4515,4515,4515,4510,226
20231124,145700,674690905,4515,4515,4515,4515,669
20231124,145600,671670370,4515,4505,4515,4505,53
20231124,145500,671431585,4505,4510,4515,4505,202
20231124,145400,670521550,4515,4515,4515,4515,1
20231124,145300,670517035,4515,4515,4515,4515,0
20231124,145200,670517035,4515,4510,4515,4505,27
20231124,145100,670395315,4515,4515,4515,4515,1
20231124,145000,670390800,4510,4510,4510,4510,9
20231124,144900,670350210,4515,4515,4515,4515,1
20231124,144800,670345695,4510,4510,4515,4505,268
20231124,144700,669137315,4510,4510,4510,4510,80
20231124,144600,668776515,4510,4510,4510,4510,30
20231124,144500,668641215,4510,4510,4510,4510,16
20231124,144400,668569055,4510,4510,4510,4510,356
20231124,144300,666963495,4510,4510,4510,4510,0
20231124,144200,666963495,4510,4510,4510,4510,120
20231124,144100,666422295,4510,4510,4510,4510,86
20231124,144000,666034435,4510,4515,4515,4510,101
20231124,143900,665578920,4515,4505,4515,4505,257
20231124,143800,664418905,4505,4515,4515,4505,2633
20231124,143700,652543995,4515,4515,4515,4515,0
20231124,143600,652543995,4515,4515,4515,4515,190
20231124,143500,651686145,4515,4515,4515,4515,30
20231124,143400,651550695,4520,4520,4520,4520,0
20231124,143300,651550695,4520,4520,4520,4515,112
20231124,143200,651044805,4525,4525,4525,4525,22
20231124,143100,650945255,4525,4515,4525,4515,24
20231124,143000,650836885,4525,4525,4525,4525,0
20231124,142900,650836885,4525,4525,4525,4525,24
20231124,142800,650728285,4525,4520,4525,4520,11
20231124,142700,650678560,4525,4525,4525,4525,1
20231124,142600,650674035,4510,4515,4515,4510,100
20231124,142500,650222970,4510,4510,4510,4510,0
20231124,142400,650222970,4510,4510,4510,4510,280
20231124,142300,648960170,4525,4525,4525,4525,20
20231124,142200,648869670,4525,4525,4525,4525,4
20231124,142100,648851570,4520,4520,4520,4520,0
20231124,142000,648851570,4520,4520,4520,4520,0
20231124,141900,648851570,4520,4525,4525,4515,23
20231124,141800,648747600,4525,4525,4525,4525,1
20231124,141700,648743075,4510,4510,4510,4510,0
20231124,141600,648743075,4510,4515,4515,4510,900
20231124,141500,644683260,4520,4520,4520,4520,10
20231124,141400,644638060,4515,4515,4515,4515,100
20231124,141300,644186560,4525,4525,4525,4525,1
20231124,141200,644182035,4510,4510,4510,4510,0
20231124,141100,644182035,4510,4510,4510,4510,0
20231124,141000,644182035,4510,4520,4520,4510,109
20231124,140900,643690435,4515,4515,4515,4515,30
20231124,140800,643554985,4510,4510,4510,4510,10
20231124,140700,643509885,4520,4525,4525,4515,303
20231124,140600,642141320,4525,4525,4525,4525,1
20231124,140500,642136795,4510,4525,4525,4510,340
20231124,140400,640601895,4525,4525,4525,4525,0
20231124,140300,640601895,4525,4525,4525,4525,0
20231124,140200,640601895,4525,4525,4525,4525,1
20231124,140100,640597370,4505,4505,4505,4505,1303
20231124,140000,634727355,4505,4505,4505,4505,10
20231124,135900,634682305,4505,4505,4505,4505,39
20231124,135800,634506610,4505,4505,4505,4505,1
20231124,135700,634502105,4505,4505,4505,4505,92
20231124,135600,634087645,4505,4505,4505,4505,1
20231124,135500,634083140,4505,4505,4505,4505,0
20231124,135400,634083140,4505,4505,4505,4505,0
20231124,135300,634083140,4505,4505,4505,4505,33
20231124,135200,633934475,4500,4500,4500,4500,10
20231124,135100,633889475,4505,4505,4505,4505,0
20231124,135000,633889475,4505,4500,4505,4500,270
20231124,134900,632674375,4505,4500,4505,4500,30
20231124,134800,632539325,4505,4500,4505,4500,181
20231124,134700,631724270,4500,4500,4500,4500,3
20231124,134600,631710770,4500,4505,4505,4500,360
20231124,134500,630090765,4505,4505,4505,4505,51
20231124,134400,629861010,4505,4505,4505,4505,150
20231124,134300,629185260,4500,4500,4500,4500,0
20231124,134200,629185260,4500,4505,4505,4500,1483
20231124,134100,622511410,4505,4510,4510,4505,2990
20231124,134000,609035890,4510,4510,4510,4510,53
20231124,133900,608796860,4510,4510,4510,4510,399
20231124,133800,606997370,4510,4510,4510,4510,618
20231124,133700,604210190,4510,4510,4510,4510,7
20231124,133600,604178620,4510,4510,4510,4510,27
20231124,133500,604056850,4510,4510,4510,4510,0
20231124,133400,604056850,4510,4510,4510,4510,10
20231124,133300,604011750,4505,4505,4505,4505,0
20231124,133200,604011750,4505,4505,4505,4505,0
20231124,133100,604011750,4505,4505,4505,4505,333
20231124,133000,602511585,4510,4505,4510,4505,627
20231124,132900,599684445,4510,4510,4510,4510,7
20231124,132800,599652875,4510,4510,4510,4510,5
20231124,132700,599630325,4505,4505,4505,4505,0
20231124,132600,599630325,4505,4505,4505,4505,27
20231124,132500,599508690,4505,4505,4505,4505,1010
20231124,132400,594958640,4505,4505,4505,4505,1237
20231124,132300,589385955,4505,4510,4510,4505,330
20231124,132200,587897780,4520,4525,4525,4510,2383
20231124,132100,577133375,4530,4530,4530,4530,0
20231124,132000,577133375,4530,4530,4530,4530,1
20231124,131900,577128845,4525,4525,4525,4525,57
20231124,131800,576870920,4525,4525,4525,4525,97
20231124,131700,576431995,4530,4530,4530,4530,1
20231124,131600,576427465,4525,4525,4525,4525,0
20231124,131500,576427465,4525,4525,4530,4525,204
20231124,131400,575504360,4525,4525,4525,4525,801
20231124,131300,571879835,4530,4530,4530,4530,100
20231124,131200,571426835,4525,4525,4525,4525,0
20231124,131100,571426835,4525,4525,4525,4525,0
20231124,131000,571426835,4525,4525,4525,4525,0
20231124,130900,571426835,4525,4525,4525,4525,4
20231124,130800,571408735,4530,4530,4530,4530,67
20231124,130700,571105225,4525,4525,4525,4525,0
20231124,130600,571105225,4525,4525,4525,4525,0
20231124,130500,571105225,4525,4525,4525,4525,1
20231124,130400,571100700,4525,4525,4525,4525,0
20231124,130300,571100700,4525,4525,4525,4525,551
20231124,130200,568607425,4530,4530,4530,4530,10
20231124,130100,568562125,4525,4530,4530,4525,891
20231124,130000,564528495,4530,4530,4530,4525,137
20231124,125900,563907910,4535,4535,4535,4535,30
20231124,125800,563771860,4530,4530,4530,4530,0
20231124,125700,563771860,4530,4530,4530,4530,0
20231124,125600,563771860,4530,4530,4530,4530,24
20231124,125500,563663140,4530,4530,4530,4530,0
20231124,125400,563663140,4530,4530,4530,4530,98
20231124,125300,563219200,4530,4525,4530,4525,58
20231124,125200,562956665,4525,4525,4525,4525,0
20231124,125100,562956665,4525,4525,4525,4525,0
20231124,125000,562956665,4525,4525,4525,4525,0
20231124,124900,562956665,4525,4525,4525,4525,0
20231124,124800,562956665,4525,4525,4525,4525,0
20231124,124700,562956665,4525,4530,4530,4525,13
20231124,124600,562897790,4525,4525,4525,4525,74
20231124,124500,562562940,4535,4535,4535,4535,2
20231124,124400,562553870,4525,4525,4525,4525,160
20231124,124300,561829870,4525,4530,4530,4525,876
20231124,124200,557865940,4530,4535,4535,4530,607
20231124,124100,555115675,4540,4540,4540,4540,2
20231124,124000,555106595,4540,4540,4540,4540,500
20231124,123900,552836595,4540,4540,4540,4540,1
20231124,123800,552832055,4550,4550,4550,4550,1
20231124,123700,552827505,4540,4540,4540,4540,201
20231124,123600,551914965,4540,4540,4540,4540,60
20231124,123500,551642565,4540,4540,4540,4540,2
20231124,123400,551633485,4540,4535,4540,4535,61
20231124,123300,551356650,4535,4540,4540,4535,122
20231124,123200,550803275,4535,4535,4535,4535,0
20231124,123100,550803275,4535,4540,4540,4535,445
20231124,123000,548783010,4545,4545,4545,4545,0
20231124,122900,548783010,4545,4550,4555,4545,4
20231124,122800,548764810,4550,4550,4550,4550,50
20231124,122700,548537310,4555,4555,4555,4555,0
20231124,122600,548537310,4555,4555,4555,4555,0
20231124,122500,548537310,4555,4555,4555,4555,1
20231124,122400,548532755,4545,4545,4545,4545,0
20231124,122300,548532755,4545,4545,4545,4545,0
20231124,122200,548532755,4545,4545,4545,4545,0
20231124,122100,548532755,4545,4545,4550,4545,147
20231124,122000,547864630,4550,4550,4550,4550,0
20231124,121900,547864630,4550,4550,4550,4550,0
20231124,121800,547864630,4550,4550,4550,4550,382
20231124,121700,546126530,4550,4550,4550,4550,500
20231124,121600,543851530,4550,4550,4550,4550,25
20231124,121500,543737780,4550,4550,4550,4550,0
20231124,121400,543737780,4550,4555,4555,4550,2
20231124,121300,543728675,4545,4550,4560,4545,817
20231124,121200,540014715,4560,4560,4560,4560,0
20231124,121100,540014715,4560,4560,4560,4560,0
20231124,121000,540014715,4560,4560,4560,4560,0
20231124,120900,540014715,4560,4560,4560,4560,0
20231124,120800,540014715,4560,4560,4560,4560,0
20231124,120700,540014715,4560,4560,4560,4560,0
20231124,120600,540014715,4560,4560,4560,4560,1
20231124,120500,540010155,4540,4540,4540,4540,0
20231124,120400,540010155,4540,4540,4540,4540,235
20231124,120300,538943255,4540,4540,4540,4540,501
20231124,120200,536668715,4560,4560,4560,4560,0
20231124,120100,536668715,4560,4560,4560,4560,0
20231124,120000,536668715,4560,4560,4560,4560,1
20231124,115900,536664155,4560,4555,4560,4555,10
20231124,115800,536618560,4540,4540,4540,4540,0
20231124,115700,536618560,4540,4560,4560,4540,502
20231124,115600,534339125,4560,4560,4560,4560,1
20231124,115500,534334565,4560,4545,4560,4545,2
20231124,115400,534325460,4560,4560,4560,4560,0
20231124,115300,534325460,4560,4560,4560,4560,10
20231124,115200,534279860,4560,4560,4560,4560,0
20231124,115100,534279860,4560,4560,4560,4560,1
20231124,115000,534275300,4555,4550,4555,4550,99
20231124,114900,533824360,4555,4550,4555,4550,544
20231124,114800,531348020,4555,4555,4555,4555,10
20231124,114700,531302470,4560,4560,4560,4560,0
20231124,114600,531302470,4560,4560,4560,4560,0
20231124,114500,531302470,4560,4560,4560,4560,10
20231124,114400,531256870,4565,4565,4565,4565,0
20231124,114300,531256870,4565,4565,4565,4565,0
20231124,114200,531256870,4565,4565,4565,4565,8
20231124,114100,531220350,4565,4565,4565,4565,21
20231124,114000,531124485,4565,4565,4565,4565,238
20231124,113900,530038015,4565,4565,4565,4565,1
20231124,113800,530033450,4545,4545,4545,4545,575
20231124,113700,527420075,4545,4535,4545,4535,1944
20231124,113600,518597110,4535,4535,4535,4535,2
20231124,113500,518588040,4535,4535,4535,4535,1
20231124,113400,518583505,4535,4535,4535,4535,1000
20231124,113300,514048505,4535,4535,4535,4535,7
20231124,113200,514016760,4535,4535,4535,4535,0
20231124,113100,514016760,4535,4535,4535,4535,158
20231124,113000,513300230,4535,4535,4535,4535,0
20231124,112900,513300230,4535,4525,4535,4525,937
20231124,112800,509051305,4530,4530,4530,4530,101
20231124,112700,508593775,4530,4530,4530,4530,0
20231124,112600,508593775,4530,4530,4530,4530,1
20231124,112500,508589245,4525,4525,4525,4525,1271
20231124,112400,502837970,4525,4525,4525,4525,1
20231124,112300,502833445,4515,4515,4515,4515,0
20231124,112200,502833445,4515,4515,4515,4515,23
20231124,112100,502729600,4525,4525,4525,4525,1
20231124,112000,502725075,4520,4520,4520,4520,500
20231124,111900,500465075,4525,4525,4525,4525,0
20231124,111800,500465075,4525,4525,4525,4525,1
20231124,111700,500460550,4515,4530,4530,4515,176
20231124,111600,499663870,4530,4515,4530,4515,172
20231124,111500,498886990,4530,4520,4530,4520,202
20231124,111400,497973940,4520,4520,4520,4515,355
20231124,111300,496369355,4515,4515,4515,4515,2217
20231124,111200,486359600,4500,4500,4500,4500,0
20231124,111100,486359600,4500,4500,4500,4500,480
20231124,111000,484199600,4500,4500,4500,4500,20
20231124,110900,484109600,4505,4505,4505,4505,573
20231124,110800,481528235,4515,4515,4515,4515,22
20231124,110700,481428905,4510,4510,4510,4510,0
20231124,110600,481428905,4510,4520,4520,4510,544
20231124,110500,478975080,4520,4535,4535,4515,40
20231124,110400,478794025,4535,4530,4535,4530,50
20231124,110300,478567360,4520,4520,4520,4520,1113
20231124,110200,473536600,4520,4515,4520,4515,645
20231124,110100,470623750,4500,4510,4515,4500,469
20231124,110000,468513165,4515,4515,4515,4515,0
20231124,105900,468513165,4515,4500,4515,4500,58
20231124,105800,468251310,4490,4490,4490,4490,0
20231124,105700,468251310,4490,4490,4490,4490,400
20231124,105600,466455310,4490,4490,4490,4490,250
20231124,105500,465332810,4485,4515,4520,4480,8376
20231124,105400,427627020,4515,4515,4515,4515,1666
20231124,105300,420105030,4520,4525,4530,4520,3424
20231124,105200,404619485,4530,4530,4530,4530,4
20231124,105100,404601365,4530,4535,4535,4530,1614
20231124,105000,397289405,4535,4535,4535,4535,1052
20231124,104900,392518585,4535,4535,4535,4535,0
20231124,104800,392518585,4535,4540,4540,4535,838
20231124,104700,388717635,4540,4540,4540,4540,94
20231124,104600,388290875,4540,4540,4540,4540,59
20231124,104500,388023015,4540,4550,4550,4540,2041
20231124,104400,378751345,4560,4560,4560,4560,2
20231124,104300,378742225,4550,4550,4550,4550,9
20231124,104200,378701275,4550,4550,4550,4550,200
20231124,104100,377791275,4555,4555,4555,4555,8
20231124,104000,377754835,4545,4545,4545,4545,1
20231124,103900,377750290,4540,4540,4540,4540,0
20231124,103800,377750290,4540,4560,4560,4540,12
20231124,103700,377695770,4540,4540,4540,4540,291
20231124,103600,376374630,4540,4540,4540,4540,220
20231124,103500,375375830,4540,4565,4565,4540,7240
20231124,103400,342434990,4565,4575,4575,4565,1074
20231124,103300,337532080,4575,4575,4575,4575,3
20231124,103200,337518355,4575,4570,4575,4570,1001
20231124,103100,332943780,4565,4570,4575,4565,3087
20231124,103000,318829115,4580,4580,4580,4580,24
20231124,102900,318719195,4580,4570,4580,4570,31
20231124,102800,318577515,4570,4570,4580,4570,357
20231124,102700,316945975,4570,4585,4585,4570,1089
20231124,102600,311964850,4585,4585,4585,4585,745
20231124,102500,308549025,4585,4580,4585,4580,11
20231124,102400,308498640,4585,4585,4585,4585,0
20231124,102300,308498640,4585,4585,4585,4585,0
20231124,102200,308498640,4585,4585,4585,4585,0
20231124,102100,308498640,4585,4575,4585,4575,31
20231124,102000,308356515,4585,4585,4585,4585,123
20231124,101900,307792560,4585,4585,4585,4585,25
20231124,101800,307677935,4585,4585,4585,4585,115
20231124,101700,307150660,4585,4585,4585,4585,31
20231124,101600,307008525,4575,4575,4575,4575,105
20231124,101500,306528150,4585,4585,4585,4585,1
20231124,101400,306523565,4570,4570,4570,4570,6
20231124,101300,306496145,4575,4575,4575,4575,481
20231124,101200,304295570,4575,4575,4575,4575,220
20231124,101100,303289070,4570,4575,4575,4570,284
20231124,101000,301990325,4575,4585,4585,4575,72
20231124,100900,301660225,4575,4580,4580,4570,133
20231124,100800,301051100,4580,4585,4595,4580,1637
20231124,100700,293538165,4585,4580,4585,4570,1483
20231124,100600,286745340,4570,4590,4600,4570,3057
20231124,100500,272731350,4595,4595,4595,4580,118
20231124,100400,272189155,4595,4575,4595,4575,332
20231124,100300,270667800,4580,4570,4580,4570,2
20231124,100200,270658650,4585,4570,4585,4570,10
20231124,100100,270612875,4585,4585,4585,4585,1031
20231124,100000,265885740,4565,4570,4570,4565,7
20231124,095900,265853780,4565,4570,4570,4565,1048
20231124,095800,261064430,4570,4590,4590,4570,455
20231124,095700,258976230,4600,4575,4600,4570,2057
20231124,095600,249530380,4575,4570,4575,4570,55
20231124,095500,249278775,4570,4570,4570,4570,443
20231124,095400,247254265,4570,4575,4575,4570,361
20231124,095300,245603195,4580,4570,4580,4570,108
20231124,095200,245109095,4570,4570,4570,4565,5084
20231124,095100,221875315,4570,4565,4570,4565,302
20231124,095000,220496650,4565,4560,4565,4560,468
20231124,094900,218360235,4560,4555,4560,4555,1931
20231124,094800,209555310,4555,4550,4555,4550,380
20231124,094700,207825025,4550,4550,4550,4550,50
20231124,094600,207597525,4545,4550,4550,4545,233
20231124,094500,206538140,4550,4550,4555,4550,6
20231124,094400,206510835,4545,4545,4545,4545,0
20231124,094300,206510835,4545,4540,4545,4540,367
20231124,094200,204842840,4540,4540,4540,4540,5
20231124,094100,204820140,4540,4545,4545,4540,102
20231124,094000,204356570,4540,4540,4545,4540,32
20231124,093900,204211275,4540,4545,4545,4540,2
20231124,093800,204202190,4540,4540,4540,4540,25
20231124,093700,204088690,4540,4540,4540,4540,52
20231124,093600,203852610,4545,4545,4545,4545,1
20231124,093500,203848065,4545,4530,4545,4530,146
20231124,093400,203186670,4530,4535,4545,4530,1272
20231124,093300,197422905,4530,4535,4535,4530,102
20231124,093200,196960340,4535,4525,4535,4525,1149
20231124,093100,191756065,4530,4530,4530,4525,270
20231124,093000,190533215,4530,4530,4530,4525,794
20231124,092900,186936420,4530,4530,4530,4530,38
20231124,092800,186764280,4530,4535,4535,4530,20
20231124,092700,186673610,4535,4535,4535,4535,1
20231124,092600,186669075,4535,4535,4535,4535,2
20231124,092500,186660005,4525,4530,4530,4525,200
20231124,092400,185755000,4525,4535,4535,4525,292
20231124,092300,184433180,4540,4525,4540,4525,100
20231124,092200,183980540,4525,4530,4530,4525,505
20231124,092100,181694970,4530,4525,4530,4520,1297
20231124,092000,175829405,4525,4525,4525,4525,152
20231124,091900,175141605,4525,4540,4550,4525,3782
20231124,091800,158012855,4560,4540,4560,4540,21
20231124,091700,157917495,4535,4535,4535,4535,16
20231124,091600,157844935,4530,4535,4535,4530,212
20231124,091500,156884550,4535,4535,4535,4535,53
20231124,091400,156644195,4520,4510,4520,4510,1636
20231124,091300,149249835,4510,4520,4525,4510,1711
20231124,091200,141530485,4520,4525,4530,4520,585
20231124,091100,138881870,4530,4525,4530,4525,156
20231124,091000,138175295,4525,4525,4525,4515,352
20231124,090900,136582505,4515,4515,4515,4515,704
20231124,090800,133403945,4515,4530,4530,4510,3124
20231124,090700,119287615,4530,4560,4560,4525,2151
20231124,090600,109531450,4565,4560,4575,4560,697
20231124,090500,106347475,4570,4535,4570,4535,1965
20231124,090400,97407900,4540,4545,4545,4540,18
20231124,090300,97326130,4545,4540,4545,4530,1460
20231124,090200,90704735,4545,4535,4550,4535,791
20231124,090100,87114850,4535,4545,4550,4535,1385
20231124,090000,80822040,4540,4570,4570,4540,17716