KissMeData/005010/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,184200,725946100,4890,4890,4890,4890,2330
20231120,184100,725946100,4890,4890,4890,4890,0
20231120,184000,725946100,4890,4890,4890,4890,0
20231120,183900,725946100,4890,4890,4890,4890,0
20231120,183800,725946100,4890,4890,4890,4890,0
20231120,183700,725946100,4890,4890,4890,4890,0
20231120,183600,725946100,4890,4890,4890,4890,0
20231120,183500,725946100,4890,4890,4890,4890,0
20231120,183400,725946100,4890,4890,4890,4890,0
20231120,183300,725946100,4890,4890,4890,4890,0
20231120,183200,725946100,4890,4890,4890,4890,0
20231120,183100,725946100,4890,4890,4890,4890,0
20231120,183000,725946100,4890,4890,4890,4890,0
20231120,182900,725946100,4890,4890,4890,4890,0
20231120,182800,725946100,4890,4890,4890,4890,0
20231120,182700,725946100,4890,4890,4890,4890,0
20231120,182600,725946100,4890,4890,4890,4890,0
20231120,182500,725946100,4890,4890,4890,4890,0
20231120,182400,725946100,4890,4890,4890,4890,0
20231120,182300,725946100,4890,4890,4890,4890,0
20231120,182200,725946100,4890,4890,4890,4890,0
20231120,182100,725946100,4890,4890,4890,4890,0
20231120,182000,725946100,4890,4890,4890,4890,0
20231120,181900,725946100,4890,4890,4890,4890,0
20231120,181800,725946100,4890,4890,4890,4890,0
20231120,181700,725946100,4890,4890,4890,4890,0
20231120,181600,725946100,4890,4890,4890,4890,0
20231120,181500,725946100,4890,4890,4890,4890,0
20231120,181400,725946100,4890,4890,4890,4890,0
20231120,181300,725946100,4890,4890,4890,4890,0
20231120,181200,725946100,4890,4890,4890,4890,2330
20231120,181100,725946100,4890,4890,4890,4890,0
20231120,181000,725946100,4890,4890,4890,4890,0
20231120,180900,725946100,4890,4890,4890,4890,0
20231120,180800,725946100,4890,4890,4890,4890,0
20231120,180700,725946100,4890,4890,4890,4890,0
20231120,180600,725946100,4890,4890,4890,4890,0
20231120,180500,725946100,4890,4890,4890,4890,0
20231120,180400,725946100,4890,4890,4890,4890,0
20231120,180300,725946100,4890,4890,4890,4890,0
20231120,180200,725946100,4890,4890,4890,4890,0
20231120,180100,725946100,4890,4890,4890,4890,0
20231120,180000,725946100,4890,4890,4890,4890,0
20231120,175900,725946100,4890,4890,4890,4890,0
20231120,175800,725946100,4890,4890,4890,4890,0
20231120,175700,725946100,4890,4890,4890,4890,0
20231120,175600,725946100,4890,4890,4890,4890,0
20231120,175500,725946100,4890,4890,4890,4890,0
20231120,175400,725946100,4890,4890,4890,4890,0
20231120,175300,725946100,4890,4890,4890,4890,0
20231120,175200,725946100,4890,4890,4890,4890,0
20231120,175100,725946100,4890,4890,4890,4890,0
20231120,175000,725946100,4890,4890,4890,4890,0
20231120,174900,725946100,4890,4890,4890,4890,0
20231120,174800,725946100,4890,4890,4890,4890,0
20231120,174700,725946100,4890,4890,4890,4890,0
20231120,174600,725946100,4890,4890,4890,4890,0
20231120,174500,725946100,4890,4890,4890,4890,0
20231120,174400,725946100,4890,4890,4890,4890,0
20231120,174300,725946100,4890,4890,4890,4890,0
20231120,174200,725946100,4890,4890,4890,4890,2330
20231120,174100,725946100,4890,4890,4890,4890,0
20231120,174000,725946100,4890,4890,4890,4890,0
20231120,173900,725946100,4890,4890,4890,4890,0
20231120,173800,725946100,4890,4890,4890,4890,0
20231120,173700,725946100,4890,4890,4890,4890,0
20231120,173600,725946100,4890,4890,4890,4890,0
20231120,173500,725946100,4890,4890,4890,4890,0
20231120,173400,725946100,4890,4890,4890,4890,0
20231120,173300,725946100,4890,4890,4890,4890,0
20231120,173200,725946100,4890,4890,4890,4890,0
20231120,173100,725946100,4890,4890,4890,4890,0
20231120,173000,725946100,4890,4890,4890,4890,0
20231120,172900,725946100,4890,4890,4890,4890,0
20231120,172800,725946100,4890,4890,4890,4890,0
20231120,172700,725946100,4890,4890,4890,4890,0
20231120,172600,725946100,4890,4890,4890,4890,0
20231120,172500,725946100,4890,4890,4890,4890,0
20231120,172400,725946100,4890,4890,4890,4890,0
20231120,172300,725946100,4890,4890,4890,4890,0
20231120,172200,725946100,4890,4890,4890,4890,0
20231120,172100,725946100,4890,4890,4890,4890,0
20231120,172000,725946100,4890,4890,4890,4890,0
20231120,171900,725946100,4890,4890,4890,4890,0
20231120,171800,725946100,4890,4890,4890,4890,0
20231120,171700,725946100,4890,4890,4890,4890,0
20231120,171600,725946100,4890,4890,4890,4890,0
20231120,171500,725946100,4890,4890,4890,4890,0
20231120,171400,725946100,4890,4890,4890,4890,0
20231120,171300,725946100,4890,4890,4890,4890,0
20231120,171200,725946100,4890,4890,4890,4890,2330
20231120,171100,725946100,4890,4890,4890,4890,0
20231120,171000,725946100,4890,4890,4890,4890,0
20231120,170900,725946100,4890,4890,4890,4890,0
20231120,170800,725946100,4890,4890,4890,4890,0
20231120,170700,725946100,4890,4890,4890,4890,0
20231120,170600,725946100,4890,4890,4890,4890,0
20231120,170500,725946100,4890,4890,4890,4890,0
20231120,170400,725946100,4890,4890,4890,4890,0
20231120,170300,725946100,4890,4890,4890,4890,0
20231120,170200,725946100,4890,4890,4890,4890,0
20231120,170100,725946100,4890,4890,4890,4890,0
20231120,170000,725946100,4890,4890,4890,4890,0
20231120,165900,725946100,4890,4890,4890,4890,0
20231120,165800,725946100,4890,4890,4890,4890,0
20231120,165700,725946100,4890,4890,4890,4890,0
20231120,165600,725946100,4890,4890,4890,4890,0
20231120,165500,725946100,4890,4890,4890,4890,0
20231120,165400,725946100,4890,4890,4890,4890,0
20231120,165300,725946100,4890,4890,4890,4890,0
20231120,165200,725946100,4890,4890,4890,4890,0
20231120,165100,725946100,4890,4890,4890,4890,0
20231120,165000,725946100,4890,4890,4890,4890,0
20231120,164900,725946100,4890,4890,4890,4890,0
20231120,164800,725946100,4890,4890,4890,4890,0
20231120,164700,725946100,4890,4890,4890,4890,0
20231120,164600,725946100,4890,4890,4890,4890,0
20231120,164500,725946100,4890,4890,4890,4890,0
20231120,164400,725946100,4890,4890,4890,4890,0
20231120,164300,725946100,4890,4890,4890,4890,0
20231120,164200,725946100,4890,4890,4890,4890,2330
20231120,164100,725946100,4890,4890,4890,4890,0
20231120,164000,725946100,4890,4890,4890,4890,0
20231120,163900,725946100,4890,4890,4890,4890,0
20231120,163800,725946100,4890,4890,4890,4890,0
20231120,163700,725946100,4890,4890,4890,4890,0
20231120,163600,725946100,4890,4890,4890,4890,0
20231120,163500,725946100,4890,4890,4890,4890,0
20231120,163400,725946100,4890,4890,4890,4890,0
20231120,163300,725946100,4890,4890,4890,4890,0
20231120,163200,725946100,4890,4890,4890,4890,0
20231120,163100,725946100,4890,4890,4890,4890,0
20231120,163000,725946100,4890,4890,4890,4890,0
20231120,162900,725946100,4890,4890,4890,4890,0
20231120,162800,725946100,4890,4890,4890,4890,0
20231120,162700,725946100,4890,4890,4890,4890,0
20231120,162600,725946100,4890,4890,4890,4890,0
20231120,162500,725946100,4890,4890,4890,4890,0
20231120,162400,725946100,4890,4890,4890,4890,0
20231120,162300,725946100,4890,4890,4890,4890,0
20231120,162200,725946100,4890,4890,4890,4890,0
20231120,162100,725946100,4890,4890,4890,4890,0
20231120,162000,725946100,4890,4890,4890,4890,0
20231120,161900,725946100,4890,4890,4890,4890,0
20231120,161800,725946100,4890,4890,4890,4890,0
20231120,161700,725946100,4890,4890,4890,4890,0
20231120,161600,725946100,4890,4890,4890,4890,0
20231120,161500,725946100,4890,4890,4890,4890,0
20231120,161400,725946100,4890,4890,4890,4890,0
20231120,161300,725946100,4890,4890,4890,4890,0
20231120,161200,725946100,4890,4890,4890,4890,2330
20231120,161100,725946100,4890,4890,4890,4890,0
20231120,161000,725946100,4890,4890,4890,4890,0
20231120,160900,725946100,4890,4890,4890,4890,0
20231120,160800,725946100,4890,4890,4890,4890,0
20231120,160700,725946100,4890,4890,4890,4890,0
20231120,160600,725946100,4890,4890,4890,4890,0
20231120,160500,725946100,4890,4890,4890,4890,0
20231120,160400,725946100,4890,4890,4890,4890,0
20231120,160300,725946100,4890,4890,4890,4890,0
20231120,160200,725946100,4890,4890,4890,4890,0
20231120,160100,725946100,4890,4890,4890,4890,0
20231120,160000,725946100,4890,4890,4890,4890,0
20231120,155900,725946100,4890,4890,4890,4890,0
20231120,155800,725946100,4890,4890,4890,4890,0
20231120,155700,725946100,4890,4890,4890,4890,0
20231120,155600,725946100,4890,4890,4890,4890,0
20231120,155500,725946100,4890,4890,4890,4890,0
20231120,155400,725946100,4890,4890,4890,4890,0
20231120,155300,725946100,4890,4890,4890,4890,0
20231120,155200,725946100,4890,4890,4890,4890,0
20231120,155100,725946100,4890,4890,4890,4890,0
20231120,155000,725946100,4890,4890,4890,4890,0
20231120,154900,725946100,4890,4890,4890,4890,0
20231120,154800,725946100,4890,4890,4890,4890,0
20231120,154700,725946100,4890,4890,4890,4890,0
20231120,154600,725946100,4890,4890,4890,4890,0
20231120,154500,725946100,4890,4890,4890,4890,0
20231120,154400,725946100,4890,4890,4890,4890,0
20231120,154300,725946100,4890,4890,4890,4890,0
20231120,154200,725946100,4890,4890,4890,4890,2330
20231120,154100,725946100,4890,4890,4890,4890,0
20231120,154000,725946100,4890,4890,4890,4890,0
20231120,153900,725946100,4890,4890,4890,4890,0
20231120,153800,725946100,4890,4890,4890,4890,0
20231120,153700,725946100,4890,4890,4890,4890,0
20231120,153600,725946100,4890,4890,4890,4890,0
20231120,153500,725946100,4890,4890,4890,4890,0
20231120,153400,725946100,4890,4890,4890,4890,0
20231120,153300,725946100,4890,4890,4890,4890,0
20231120,153200,725946100,4890,4890,4890,4890,0
20231120,153100,725946100,4890,4890,4890,4890,0
20231120,153000,725946100,4890,4890,4890,4890,2330
20231120,152900,714552400,4885,4885,4885,4885,0
20231120,152800,714552400,4885,4885,4885,4885,0
20231120,152700,714552400,4885,4885,4885,4885,0
20231120,152600,714552400,4885,4885,4885,4885,0
20231120,152500,714552400,4885,4885,4885,4885,0
20231120,152400,714552400,4885,4885,4885,4885,0
20231120,152300,714552400,4885,4885,4885,4885,0
20231120,152200,714552400,4885,4885,4885,4885,0
20231120,152100,714552400,4885,4885,4885,4885,0
20231120,152000,714552400,4885,4885,4885,4885,0
20231120,151900,714552400,4885,4880,4885,4880,560
20231120,151800,711817180,4885,4885,4885,4885,13
20231120,151700,711753675,4885,4885,4885,4885,20
20231120,151600,711655975,4885,4880,4885,4875,458
20231120,151500,709422885,4880,4880,4880,4880,276
20231120,151400,708076005,4885,4880,4885,4880,191
20231120,151300,707143910,4885,4880,4885,4880,210
20231120,151200,706119060,4885,4885,4885,4885,58
20231120,151100,705835730,4885,4880,4885,4880,358
20231120,151000,704088640,4880,4880,4880,4880,0
20231120,150900,704088640,4880,4880,4880,4880,111
20231120,150800,703546960,4880,4880,4880,4880,1272
20231120,150700,697339600,4880,4885,4885,4880,526
20231120,150600,694770195,4890,4890,4890,4890,0
20231120,150500,694770195,4890,4890,4890,4890,0
20231120,150400,694770195,4890,4890,4890,4890,1
20231120,150300,694765305,4885,4885,4885,4885,71
20231120,150200,694418470,4880,4885,4885,4880,425
20231120,150100,692344345,4885,4885,4885,4885,40
20231120,150000,692148945,4885,4880,4885,4880,31
20231120,145900,691997550,4880,4880,4880,4880,457
20231120,145800,689767390,4880,4885,4885,4880,410
20231120,145700,687766565,4880,4880,4880,4880,1525
20231120,145600,680324565,4885,4885,4885,4885,0
20231120,145500,680324565,4885,4885,4885,4885,0
20231120,145400,680324565,4885,4880,4885,4880,510
20231120,145300,677835715,4880,4885,4885,4880,44
20231120,145200,677620980,4885,4885,4885,4885,200
20231120,145100,676643980,4885,4885,4885,4885,0
20231120,145000,676643980,4885,4885,4890,4885,127
20231120,144900,676023580,4890,4880,4890,4880,540
20231120,144800,673388050,4885,4885,4885,4885,0
20231120,144700,673388050,4885,4885,4885,4885,1
20231120,144600,673383165,4890,4890,4890,4885,7
20231120,144500,673348945,4885,4885,4885,4885,500
20231120,144400,670906445,4885,4885,4885,4885,550
20231120,144300,668219695,4890,4885,4890,4885,39
20231120,144200,668029165,4885,4890,4890,4885,1067
20231120,144100,662811560,4890,4890,4890,4890,0
20231120,144000,662811560,4890,4885,4890,4885,501
20231120,143900,660364170,4890,4890,4890,4890,3
20231120,143800,660349500,4885,4890,4890,4885,8
20231120,143700,660310385,4890,4890,4890,4890,1804
20231120,143600,651488825,4890,4890,4890,4885,1316
20231120,143500,645053890,4890,4885,4890,4885,13
20231120,143400,644990370,4890,4890,4890,4890,0
20231120,143300,644990370,4890,4890,4890,4890,141
20231120,143200,644300880,4890,4890,4890,4890,0
20231120,143100,644300880,4890,4890,4890,4890,0
20231120,143000,644300880,4890,4885,4890,4885,4
20231120,142900,644281335,4885,4885,4885,4885,1
20231120,142800,644276450,4890,4890,4895,4890,1279
20231120,142700,638022130,4890,4885,4890,4885,1128
20231120,142600,632506215,4890,4890,4890,4890,1100
20231120,142500,627127215,4890,4890,4890,4890,416
20231120,142400,625092975,4890,4890,4890,4890,1095
20231120,142300,619738425,4890,4890,4890,4890,73
20231120,142200,619381455,4890,4890,4890,4890,0
20231120,142100,619381455,4890,4890,4890,4890,1760
20231120,142000,610775055,4885,4890,4890,4885,295
20231120,141900,609332570,4890,4885,4890,4885,994
20231120,141800,604474460,4885,4885,4885,4885,20
20231120,141700,604376760,4890,4890,4890,4890,0
20231120,141600,604376760,4890,4885,4890,4885,49
20231120,141500,604137290,4885,4885,4885,4885,5
20231120,141400,604112865,4890,4890,4890,4890,0
20231120,141300,604112865,4890,4890,4890,4890,0
20231120,141200,604112865,4890,4880,4890,4880,8
20231120,141100,604073815,4880,4885,4890,4880,485
20231120,141000,601704590,4885,4885,4885,4885,502
20231120,140900,599252320,4890,4885,4890,4885,1000
20231120,140800,594366320,4890,4890,4890,4890,0
20231120,140700,594366320,4890,4890,4890,4890,1
20231120,140600,594361430,4880,4880,4880,4880,0
20231120,140500,594361430,4880,4880,4880,4880,311
20231120,140400,592843750,4880,4880,4880,4880,500
20231120,140300,590403750,4880,4880,4880,4880,57
20231120,140200,590125590,4885,4885,4885,4885,0
20231120,140100,590125590,4885,4885,4885,4885,0
20231120,140000,590125590,4885,4885,4885,4885,28
20231120,135900,589988810,4885,4885,4885,4885,60
20231120,135800,589695710,4885,4885,4885,4885,1
20231120,135700,589690825,4890,4885,4890,4885,17
20231120,135600,589607775,4885,4885,4885,4885,3
20231120,135500,589593120,4885,4885,4885,4885,3
20231120,135400,589578465,4890,4890,4890,4890,3
20231120,135300,589563795,4875,4875,4890,4875,352
20231120,135200,587847180,4890,4880,4890,4880,319
20231120,135100,586287335,4880,4880,4880,4880,0
20231120,135000,586287335,4880,4885,4885,4880,26
20231120,134900,586160395,4890,4890,4890,4885,8
20231120,134800,586121280,4885,4885,4885,4885,173
20231120,134700,585276175,4885,4890,4890,4885,238
20231120,134600,584113485,4890,4885,4890,4885,500
20231120,134500,581668805,4890,4880,4890,4880,27
20231120,134400,581537035,4890,4880,4890,4880,2023
20231120,134300,571654780,4880,4880,4880,4880,1007
20231120,134200,566740620,4880,4880,4880,4880,12
20231120,134100,566682060,4880,4875,4880,4875,24
20231120,134000,566565045,4875,4880,4880,4875,6
20231120,133900,566535780,4880,4880,4880,4880,3
20231120,133800,566521140,4880,4875,4880,4875,51
20231120,133700,566272510,4875,4875,4875,4875,2
20231120,133600,566262760,4870,4870,4870,4870,610
20231120,133500,563292060,4870,4870,4870,4870,70
20231120,133400,562951160,4870,4870,4870,4870,1
20231120,133300,562946290,4870,4870,4870,4870,0
20231120,133200,562946290,4870,4880,4880,4870,2205
20231120,133100,552204345,4890,4880,4890,4875,1656
20231120,133000,544115795,4885,4890,4890,4885,3185
20231120,132900,528541515,4885,4885,4885,4880,2578
20231120,132800,515948050,4880,4875,4880,4875,5615
20231120,132700,488555015,4875,4870,4875,4870,801
20231120,132600,484652640,4870,4865,4870,4860,7665
20231120,132500,447364085,4865,4860,4865,4860,2584
20231120,132400,434793500,4865,4865,4865,4865,1
20231120,132300,434788635,4860,4865,4865,4860,321
20231120,132200,433228070,4865,4865,4865,4865,20
20231120,132100,433130770,4865,4860,4865,4860,1425
20231120,132000,426204040,4860,4860,4860,4860,597
20231120,131900,423302620,4860,4860,4860,4860,80
20231120,131800,422913820,4860,4855,4860,4855,72
20231120,131700,422564105,4860,4860,4860,4860,46
20231120,131600,422340545,4860,4860,4860,4860,1001
20231120,131500,417475685,4860,4860,4860,4860,0
20231120,131400,417475685,4860,4860,4860,4860,0
20231120,131300,417475685,4860,4860,4860,4860,16
20231120,131200,417397925,4860,4860,4860,4860,159
20231120,131100,416625185,4855,4855,4855,4855,282
20231120,131000,415256075,4860,4860,4860,4860,0
20231120,130900,415256075,4860,4860,4860,4860,3
20231120,130800,415241495,4860,4860,4860,4860,0
20231120,130700,415241495,4860,4860,4860,4860,0
20231120,130600,415241495,4860,4860,4860,4860,0
20231120,130500,415241495,4860,4860,4860,4860,0
20231120,130400,415241495,4860,4855,4860,4855,10
20231120,130300,415192940,4860,4860,4860,4860,53
20231120,130200,414935360,4855,4850,4855,4850,175
20231120,130100,414085910,4850,4850,4850,4850,400
20231120,130000,412145910,4850,4850,4850,4850,853
20231120,125900,408008860,4860,4860,4860,4860,0
20231120,125800,408008860,4860,4860,4860,4860,80
20231120,125700,407620060,4860,4860,4860,4860,100
20231120,125600,407134060,4855,4855,4855,4855,433
20231120,125500,405031845,4860,4860,4860,4860,0
20231120,125400,405031845,4860,4860,4860,4860,0
20231120,125300,405031845,4860,4860,4860,4860,27
20231120,125200,404900625,4860,4860,4860,4860,110
20231120,125100,404366025,4860,4860,4860,4860,1
20231120,125000,404361165,4855,4860,4860,4855,426
20231120,124900,402290855,4860,4860,4860,4860,0
20231120,124800,402290855,4860,4860,4860,4855,65
20231120,124700,401975265,4855,4850,4855,4850,332
20231120,124600,400363485,4860,4850,4860,4850,9
20231120,124500,400319825,4850,4850,4850,4850,1
20231120,124400,400314975,4860,4860,4860,4860,200
20231120,124300,399342975,4860,4860,4860,4860,1
20231120,124200,399338115,4855,4850,4855,4850,4879
20231120,124100,375668605,4845,4855,4855,4845,501
20231120,124000,373238935,4850,4850,4850,4850,800
20231120,123900,369358935,4855,4850,4855,4850,223
20231120,123800,368277380,4850,4850,4850,4850,0
20231120,123700,368277380,4850,4850,4850,4850,49
20231120,123600,368039730,4850,4850,4850,4850,1
20231120,123500,368034880,4855,4855,4855,4845,1496
20231120,123400,360782935,4855,4855,4855,4855,0
20231120,123300,360782935,4855,4850,4855,4850,2
20231120,123200,360773230,4850,4850,4850,4850,70
20231120,123100,360433730,4855,4855,4855,4855,1
20231120,123000,360428875,4850,4850,4850,4850,260
20231120,122900,359167875,4855,4855,4855,4855,74
20231120,122800,358808605,4855,4855,4855,4855,39
20231120,122700,358619260,4855,4855,4855,4855,893
20231120,122600,354283745,4855,4850,4855,4850,733
20231120,122500,350728290,4850,4850,4850,4850,6
20231120,122400,350699190,4845,4845,4845,4845,0
20231120,122300,350699190,4845,4845,4845,4845,0
20231120,122200,350699190,4845,4845,4845,4845,300
20231120,122100,349245690,4850,4850,4850,4850,3
20231120,122000,349231140,4850,4850,4850,4850,0
20231120,121900,349231140,4850,4850,4850,4850,102
20231120,121800,348736440,4850,4850,4850,4850,195
20231120,121700,347790690,4850,4850,4850,4850,100
20231120,121600,347305690,4850,4850,4850,4850,501
20231120,121500,344875840,4845,4845,4845,4845,3
20231120,121400,344861305,4850,4850,4850,4850,50
20231120,121300,344618805,4850,4850,4850,4850,0
20231120,121200,344618805,4850,4850,4850,4850,5
20231120,121100,344594555,4845,4850,4850,4845,236
20231120,121000,343451130,4850,4845,4850,4845,305
20231120,120900,341973380,4850,4850,4850,4850,0
20231120,120800,341973380,4850,4850,4850,4850,0
20231120,120700,341973380,4850,4850,4850,4850,154
20231120,120600,341226480,4855,4850,4855,4850,105
20231120,120500,340717205,4850,4850,4850,4850,20
20231120,120400,340620205,4850,4850,4850,4850,419
20231120,120300,338588055,4850,4850,4850,4850,500
20231120,120200,336163055,4850,4850,4850,4850,0
20231120,120100,336163055,4850,4850,4850,4850,10
20231120,120000,336114555,4850,4850,4850,4850,3
20231120,115900,336100005,4850,4850,4850,4850,0
20231120,115800,336100005,4850,4850,4850,4850,0
20231120,115700,336100005,4850,4850,4850,4850,131
20231120,115600,335464655,4850,4850,4850,4850,0
20231120,115500,335464655,4850,4850,4850,4850,1
20231120,115400,335459805,4845,4845,4845,4845,100
20231120,115300,334975305,4850,4850,4850,4850,10
20231120,115200,334926805,4850,4850,4850,4850,5
20231120,115100,334902555,4850,4850,4850,4850,2
20231120,115000,334892855,4850,4850,4850,4850,0
20231120,114900,334892855,4850,4850,4850,4850,0
20231120,114800,334892855,4850,4850,4850,4850,0
20231120,114700,334892855,4850,4850,4850,4850,0
20231120,114600,334892855,4850,4850,4850,4850,19
20231120,114500,334800705,4850,4850,4850,4850,1
20231120,114400,334795855,4850,4850,4850,4850,210
20231120,114300,333777355,4850,4850,4850,4850,48
20231120,114200,333544555,4850,4845,4850,4845,111
20231120,114100,333006705,4850,4850,4850,4850,501
20231120,114000,330576855,4850,4850,4850,4850,0
20231120,113900,330576855,4850,4850,4850,4850,0
20231120,113800,330576855,4850,4855,4855,4850,677
20231120,113700,327293170,4855,4850,4855,4850,26
20231120,113600,327167065,4855,4855,4855,4855,1
20231120,113500,327162210,4850,4850,4850,4850,586
20231120,113400,324320110,4850,4850,4850,4850,21
20231120,113300,324218260,4850,4850,4850,4850,0
20231120,113200,324218260,4850,4850,4850,4850,0
20231120,113100,324218260,4850,4850,4850,4850,0
20231120,113000,324218260,4850,4850,4850,4850,0
20231120,112900,324218260,4850,4850,4850,4850,25
20231120,112800,324097010,4850,4850,4850,4850,10
20231120,112700,324048510,4850,4850,4850,4850,0
20231120,112600,324048510,4850,4850,4850,4850,0
20231120,112500,324048510,4850,4850,4850,4850,2
20231120,112400,324038810,4850,4850,4850,4850,1
20231120,112300,324033960,4840,4845,4845,4840,1008
20231120,112200,319154790,4845,4850,4850,4845,21
20231120,112100,319052990,4850,4855,4855,4850,1118
20231120,112000,313629405,4855,4850,4855,4850,193
20231120,111900,312693350,4840,4850,4850,4840,108
20231120,111800,312170550,4855,4850,4855,4850,101
20231120,111700,311680695,4855,4855,4855,4855,1
20231120,111600,311675840,4845,4850,4855,4845,185
20231120,111500,310779065,4850,4850,4850,4850,602
20231120,111400,307859365,4850,4850,4850,4850,83
20231120,111300,307456815,4850,4845,4850,4845,2
20231120,111200,307447120,4850,4850,4850,4850,1
20231120,111100,307442270,4840,4850,4850,4840,25
20231120,111000,307321070,4850,4850,4850,4840,683
20231120,110900,304008690,4845,4845,4845,4845,900
20231120,110800,299648190,4850,4850,4850,4850,0
20231120,110700,299648190,4850,4850,4850,4850,0
20231120,110600,299648190,4850,4850,4850,4850,0
20231120,110500,299648190,4850,4850,4850,4850,1000
20231120,110400,294798190,4850,4850,4850,4850,0
20231120,110300,294798190,4850,4850,4850,4850,32
20231120,110200,294642990,4855,4850,4855,4850,556
20231120,110100,291946085,4850,4855,4855,4850,520
20231120,110000,289424010,4855,4850,4855,4850,2079
20231120,105900,279340810,4850,4850,4850,4850,0
20231120,105800,279340810,4850,4850,4850,4850,0
20231120,105700,279340810,4850,4850,4850,4850,2
20231120,105600,279331110,4850,4850,4850,4850,10
20231120,105500,279282610,4850,4850,4850,4850,0
20231120,105400,279282610,4850,4850,4850,4850,394
20231120,105300,277371710,4850,4845,4850,4845,793
20231120,105200,273529600,4845,4845,4845,4845,0
20231120,105100,273529600,4845,4845,4845,4845,36
20231120,105000,273355180,4840,4840,4840,4835,1154
20231120,104900,267775085,4840,4840,4840,4840,847
20231120,104800,263675605,4850,4850,4850,4850,0
20231120,104700,263675605,4850,4850,4850,4850,11
20231120,104600,263622255,4845,4845,4845,4845,0
20231120,104500,263622255,4845,4845,4845,4845,3
20231120,104400,263607720,4845,4845,4845,4845,0
20231120,104300,263607720,4845,4845,4845,4845,0
20231120,104200,263607720,4845,4845,4845,4845,0
20231120,104100,263607720,4845,4845,4845,4845,96
20231120,104000,263142600,4845,4845,4845,4845,0
20231120,103900,263142600,4845,4845,4845,4845,0
20231120,103800,263142600,4845,4840,4845,4840,110
20231120,103700,262610150,4840,4835,4840,4835,1771
20231120,103600,254039010,4840,4840,4840,4840,200
20231120,103500,253071010,4840,4840,4840,4840,6
20231120,103400,253041970,4835,4840,4840,4835,371
20231120,103300,251246980,4840,4840,4840,4840,0
20231120,103200,251246980,4840,4835,4840,4830,472
20231120,103100,248966590,4835,4840,4840,4835,1409
20231120,103000,242148030,4840,4840,4840,4840,200
20231120,102900,241180030,4840,4840,4840,4840,203
20231120,102800,240197510,4840,4840,4840,4840,104
20231120,102700,239694150,4830,4830,4830,4830,102
20231120,102600,239201490,4835,4840,4840,4830,204
20231120,102500,238215140,4835,4835,4835,4835,300
20231120,102400,236764640,4840,4840,4840,4840,0
20231120,102300,236764640,4840,4840,4840,4840,15
20231120,102200,236692040,4835,4835,4835,4835,0
20231120,102100,236692040,4835,4835,4835,4835,236
20231120,102000,235550980,4835,4840,4840,4835,2824
20231120,101900,221896935,4835,4835,4835,4835,10
20231120,101800,221848585,4840,4835,4840,4835,16
20231120,101700,221771150,4840,4835,4840,4835,266
20231120,101600,220485035,4840,4840,4840,4840,1
20231120,101500,220480195,4840,4835,4840,4835,2
20231120,101400,220470520,4840,4835,4840,4835,1503
20231120,101300,213203500,4840,4840,4840,4840,0
20231120,101200,213203500,4840,4840,4840,4840,8
20231120,101100,213164780,4840,4835,4840,4835,16
20231120,101000,213087345,4840,4840,4840,4840,29
20231120,100900,212946985,4835,4835,4835,4835,0
20231120,100800,212946985,4835,4835,4835,4835,1200
20231120,100700,207144985,4840,4840,4840,4840,0
20231120,100600,207144985,4840,4840,4840,4840,0
20231120,100500,207144985,4840,4840,4840,4840,465
20231120,100400,204894385,4850,4850,4850,4840,1106
20231120,100300,199541285,4845,4850,4850,4845,780
20231120,100200,195762060,4850,4850,4850,4850,20
20231120,100100,195665060,4850,4845,4850,4845,4013
20231120,100000,176222070,4845,4845,4845,4845,1
20231120,095900,176217225,4845,4845,4845,4845,30
20231120,095800,176071875,4845,4845,4845,4845,246
20231120,095700,174880005,4845,4840,4845,4840,5482
20231120,095600,148336360,4840,4830,4840,4830,2269
20231120,095500,137355400,4840,4840,4840,4840,0
20231120,095400,137355400,4840,4840,4840,4840,0
20231120,095300,137355400,4840,4840,4840,4840,10
20231120,095200,137307000,4825,4825,4825,4825,0
20231120,095100,137307000,4825,4840,4840,4825,1199
20231120,095000,131515590,4845,4845,4845,4845,4
20231120,094900,131496210,4840,4845,4845,4840,11
20231120,094800,131442965,4840,4840,4840,4840,0
20231120,094700,131442965,4840,4840,4840,4840,0
20231120,094600,131442965,4840,4840,4840,4840,1002
20231120,094500,126593285,4845,4845,4845,4845,101
20231120,094400,126103940,4845,4845,4845,4835,1021
20231120,094300,121166700,4845,4845,4845,4845,0
20231120,094200,121166700,4845,4840,4845,4835,19
20231120,094100,121074685,4840,4840,4840,4840,204
20231120,094000,120087325,4845,4845,4845,4845,20
20231120,093900,119990425,4840,4840,4840,4840,208
20231120,093800,118983705,4850,4835,4850,4835,6
20231120,093700,118954620,4835,4845,4850,4835,590
20231120,093600,116096040,4845,4835,4845,4835,5
20231120,093500,116071825,4835,4845,4845,4835,387
20231120,093400,114197710,4835,4835,4835,4835,20
20231120,093300,114101010,4835,4835,4835,4835,445
20231120,093200,111949435,4845,4845,4845,4845,56
20231120,093100,111678115,4850,4835,4850,4835,101
20231120,093000,111189765,4835,4850,4850,4835,376
20231120,092900,109369910,4845,4840,4845,4840,1693
20231120,092800,101169125,4845,4840,4845,4840,121
20231120,092700,100583410,4840,4835,4840,4835,954
20231120,092600,95966055,4840,4840,4840,4835,28
20231120,092500,95830585,4840,4835,4840,4835,1203
20231120,092400,90009065,4840,4840,4840,4840,31
20231120,092300,89859025,4840,4840,4840,4840,1
20231120,092200,89854185,4835,4835,4835,4835,657
20231120,092100,86677590,4830,4820,4830,4820,1747
20231120,092000,78255180,4820,4820,4820,4820,75
20231120,091900,77893680,4815,4830,4830,4815,220
20231120,091800,76833875,4830,4825,4830,4820,2731
20231120,091700,63670230,4830,4825,4830,4825,201
20231120,091600,62700400,4830,4825,4830,4820,511
20231120,091500,60234780,4825,4825,4825,4825,1751
20231120,091400,51786205,4825,4830,4835,4825,1144
20231120,091300,46260685,4830,4835,4835,4830,754
20231120,091200,42618835,4835,4835,4835,4830,187
20231120,091100,41715245,4830,4825,4830,4825,1341
20231120,091000,35238235,4830,4830,4830,4830,40
20231120,090900,35045035,4830,4830,4830,4825,63
20231120,090800,34740750,4835,4835,4835,4835,1
20231120,090700,34735915,4825,4830,4830,4825,10
20231120,090600,34687660,4835,4825,4835,4825,8
20231120,090500,34648990,4835,4835,4835,4835,138
20231120,090400,33981760,4835,4830,4835,4830,243
20231120,090300,32807485,4830,4825,4830,4820,1915
20231120,090200,23558475,4810,4825,4830,4810,1700
20231120,090100,15377375,4825,4830,4830,4800,74
20231120,090000,15020340,4800,4825,4830,4800,3116