KissMeData/014530/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,185500,64556350165,4840,4840,4840,4840,77485
20231120,185400,64556350165,4840,4840,4840,4840,0
20231120,185300,64556350165,4840,4840,4840,4840,0
20231120,185200,64556350165,4840,4840,4840,4840,0
20231120,185100,64556350165,4840,4840,4840,4840,0
20231120,185000,64556350165,4840,4840,4840,4840,0
20231120,184900,64556350165,4840,4840,4840,4840,0
20231120,184800,64556350165,4840,4840,4840,4840,0
20231120,184700,64556350165,4840,4840,4840,4840,0
20231120,184600,64556350165,4840,4840,4840,4840,0
20231120,184500,64556350165,4840,4840,4840,4840,0
20231120,184400,64556350165,4840,4840,4840,4840,0
20231120,184300,64556350165,4840,4840,4840,4840,0
20231120,184200,64556350165,4840,4840,4840,4840,0
20231120,184100,64556350165,4840,4840,4840,4840,0
20231120,184000,64556350165,4840,4840,4840,4840,0
20231120,183900,64556350165,4840,4840,4840,4840,0
20231120,183800,64556350165,4840,4840,4840,4840,0
20231120,183700,64556350165,4840,4840,4840,4840,0
20231120,183600,64556350165,4840,4840,4840,4840,0
20231120,183500,64556350165,4840,4840,4840,4840,0
20231120,183400,64556350165,4840,4840,4840,4840,0
20231120,183300,64556350165,4840,4840,4840,4840,0
20231120,183200,64556350165,4840,4840,4840,4840,0
20231120,183100,64556350165,4840,4840,4840,4840,0
20231120,183000,64556350165,4840,4840,4840,4840,0
20231120,182900,64556350165,4840,4840,4840,4840,0
20231120,182800,64556350165,4840,4840,4840,4840,0
20231120,182700,64556350165,4840,4840,4840,4840,0
20231120,182600,64556350165,4840,4840,4840,4840,0
20231120,182500,64556350165,4840,4840,4840,4840,77485
20231120,182400,64556350165,4840,4840,4840,4840,0
20231120,182300,64556350165,4840,4840,4840,4840,0
20231120,182200,64556350165,4840,4840,4840,4840,0
20231120,182100,64556350165,4840,4840,4840,4840,0
20231120,182000,64556350165,4840,4840,4840,4840,0
20231120,181900,64556350165,4840,4840,4840,4840,0
20231120,181800,64556350165,4840,4840,4840,4840,0
20231120,181700,64556350165,4840,4840,4840,4840,0
20231120,181600,64556350165,4840,4840,4840,4840,0
20231120,181500,64556350165,4840,4840,4840,4840,0
20231120,181400,64556350165,4840,4840,4840,4840,0
20231120,181300,64556350165,4840,4840,4840,4840,0
20231120,181200,64556350165,4840,4840,4840,4840,0
20231120,181100,64556350165,4840,4840,4840,4840,0
20231120,181000,64556350165,4840,4840,4840,4840,0
20231120,180900,64556350165,4840,4840,4840,4840,0
20231120,180800,64556350165,4840,4840,4840,4840,0
20231120,180700,64556350165,4840,4840,4840,4840,0
20231120,180600,64556350165,4840,4840,4840,4840,0
20231120,180500,64556350165,4840,4840,4840,4840,0
20231120,180400,64556350165,4840,4840,4840,4840,0
20231120,180300,64556350165,4840,4840,4840,4840,0
20231120,180200,64556350165,4840,4840,4840,4840,0
20231120,180100,64556350165,4840,4840,4840,4840,0
20231120,180000,64556350165,4840,4840,4840,4840,0
20231120,175900,64556350165,4840,4840,4840,4840,0
20231120,175800,64556350165,4840,4840,4840,4840,0
20231120,175700,64556350165,4840,4840,4840,4840,0
20231120,175600,64556350165,4840,4840,4840,4840,0
20231120,175500,64556350165,4840,4840,4840,4840,77485
20231120,175400,64556350165,4840,4840,4840,4840,0
20231120,175300,64556350165,4840,4840,4840,4840,0
20231120,175200,64556350165,4840,4840,4840,4840,0
20231120,175100,64556350165,4840,4840,4840,4840,0
20231120,175000,64556350165,4840,4840,4840,4840,0
20231120,174900,64556350165,4840,4840,4840,4840,0
20231120,174800,64556350165,4840,4840,4840,4840,0
20231120,174700,64556350165,4840,4840,4840,4840,0
20231120,174600,64556350165,4840,4840,4840,4840,0
20231120,174500,64556350165,4840,4840,4840,4840,0
20231120,174400,64556350165,4840,4840,4840,4840,0
20231120,174300,64556350165,4840,4840,4840,4840,0
20231120,174200,64556350165,4840,4840,4840,4840,0
20231120,174100,64556350165,4840,4840,4840,4840,0
20231120,174000,64556350165,4840,4840,4840,4840,0
20231120,173900,64556350165,4840,4840,4840,4840,0
20231120,173800,64556350165,4840,4840,4840,4840,0
20231120,173700,64556350165,4840,4840,4840,4840,0
20231120,173600,64556350165,4840,4840,4840,4840,0
20231120,173500,64556350165,4840,4840,4840,4840,0
20231120,173400,64556350165,4840,4840,4840,4840,0
20231120,173300,64556350165,4840,4840,4840,4840,0
20231120,173200,64556350165,4840,4840,4840,4840,0
20231120,173100,64556350165,4840,4840,4840,4840,0
20231120,173000,64556350165,4840,4840,4840,4840,0
20231120,172900,64556350165,4840,4840,4840,4840,0
20231120,172800,64556350165,4840,4840,4840,4840,0
20231120,172700,64556350165,4840,4840,4840,4840,0
20231120,172600,64556350165,4840,4840,4840,4840,0
20231120,172500,64556350165,4840,4840,4840,4840,77485
20231120,172400,64556350165,4840,4840,4840,4840,0
20231120,172300,64556350165,4840,4840,4840,4840,0
20231120,172200,64556350165,4840,4840,4840,4840,0
20231120,172100,64556350165,4840,4840,4840,4840,0
20231120,172000,64556350165,4840,4840,4840,4840,0
20231120,171900,64556350165,4840,4840,4840,4840,0
20231120,171800,64556350165,4840,4840,4840,4840,0
20231120,171700,64556350165,4840,4840,4840,4840,0
20231120,171600,64556350165,4840,4840,4840,4840,0
20231120,171500,64556350165,4840,4840,4840,4840,0
20231120,171400,64556350165,4840,4840,4840,4840,0
20231120,171300,64556350165,4840,4840,4840,4840,0
20231120,171200,64556350165,4840,4840,4840,4840,0
20231120,171100,64556350165,4840,4840,4840,4840,0
20231120,171000,64556350165,4840,4840,4840,4840,0
20231120,170900,64556350165,4840,4840,4840,4840,0
20231120,170800,64556350165,4840,4840,4840,4840,0
20231120,170700,64556350165,4840,4840,4840,4840,0
20231120,170600,64556350165,4840,4840,4840,4840,0
20231120,170500,64556350165,4840,4840,4840,4840,0
20231120,170400,64556350165,4840,4840,4840,4840,0
20231120,170300,64556350165,4840,4840,4840,4840,0
20231120,170200,64556350165,4840,4840,4840,4840,0
20231120,170100,64556350165,4840,4840,4840,4840,0
20231120,170000,64556350165,4840,4840,4840,4840,0
20231120,165900,64556350165,4840,4840,4840,4840,0
20231120,165800,64556350165,4840,4840,4840,4840,0
20231120,165700,64556350165,4840,4840,4840,4840,0
20231120,165600,64556350165,4840,4840,4840,4840,0
20231120,165500,64556350165,4840,4840,4840,4840,77485
20231120,165400,64556350165,4840,4840,4840,4840,0
20231120,165300,64556350165,4840,4840,4840,4840,0
20231120,165200,64556350165,4840,4840,4840,4840,0
20231120,165100,64556350165,4840,4840,4840,4840,0
20231120,165000,64556350165,4840,4840,4840,4840,0
20231120,164900,64556350165,4840,4840,4840,4840,0
20231120,164800,64556350165,4840,4840,4840,4840,0
20231120,164700,64556350165,4840,4840,4840,4840,0
20231120,164600,64556350165,4840,4840,4840,4840,0
20231120,164500,64556350165,4840,4840,4840,4840,0
20231120,164400,64556350165,4840,4840,4840,4840,0
20231120,164300,64556350165,4840,4840,4840,4840,0
20231120,164200,64556350165,4840,4840,4840,4840,0
20231120,164100,64556350165,4840,4840,4840,4840,0
20231120,164000,64556350165,4840,4840,4840,4840,0
20231120,163900,64556350165,4840,4840,4840,4840,0
20231120,163800,64556350165,4840,4840,4840,4840,0
20231120,163700,64556350165,4840,4840,4840,4840,0
20231120,163600,64556350165,4840,4840,4840,4840,0
20231120,163500,64556350165,4840,4840,4840,4840,0
20231120,163400,64556350165,4840,4840,4840,4840,0
20231120,163300,64556350165,4840,4840,4840,4840,0
20231120,163200,64556350165,4840,4840,4840,4840,0
20231120,163100,64556350165,4840,4840,4840,4840,0
20231120,163000,64556350165,4840,4840,4840,4840,0
20231120,162900,64556350165,4840,4840,4840,4840,0
20231120,162800,64556350165,4840,4840,4840,4840,0
20231120,162700,64556350165,4840,4840,4840,4840,0
20231120,162600,64556350165,4840,4840,4840,4840,0
20231120,162500,64556350165,4840,4840,4840,4840,77485
20231120,162400,64556350165,4840,4840,4840,4840,0
20231120,162300,64556350165,4840,4840,4840,4840,0
20231120,162200,64556350165,4840,4840,4840,4840,0
20231120,162100,64556350165,4840,4840,4840,4840,0
20231120,162000,64556350165,4840,4840,4840,4840,0
20231120,161900,64556350165,4840,4840,4840,4840,0
20231120,161800,64556350165,4840,4840,4840,4840,0
20231120,161700,64556350165,4840,4840,4840,4840,0
20231120,161600,64556350165,4840,4840,4840,4840,0
20231120,161500,64556350165,4840,4840,4840,4840,0
20231120,161400,64556350165,4840,4840,4840,4840,0
20231120,161300,64556350165,4840,4840,4840,4840,0
20231120,161200,64556350165,4840,4840,4840,4840,0
20231120,161100,64556350165,4840,4840,4840,4840,0
20231120,161000,64556350165,4840,4840,4840,4840,0
20231120,160900,64556350165,4840,4840,4840,4840,0
20231120,160800,64556350165,4840,4840,4840,4840,0
20231120,160700,64556350165,4840,4840,4840,4840,0
20231120,160600,64556350165,4840,4840,4840,4840,0
20231120,160500,64556350165,4840,4840,4840,4840,0
20231120,160400,64556350165,4840,4840,4840,4840,0
20231120,160300,64556350165,4840,4840,4840,4840,0
20231120,160200,64556350165,4840,4840,4840,4840,0
20231120,160100,64556350165,4840,4840,4840,4840,0
20231120,160000,64556350165,4840,4840,4840,4840,0
20231120,155900,64556350165,4840,4840,4840,4840,0
20231120,155800,64556350165,4840,4840,4840,4840,0
20231120,155700,64556350165,4840,4840,4840,4840,0
20231120,155600,64556350165,4840,4840,4840,4840,0
20231120,155500,64556350165,4840,4840,4840,4840,77485
20231120,155400,64556350165,4840,4840,4840,4840,0
20231120,155300,64556350165,4840,4840,4840,4840,0
20231120,155200,64556350165,4840,4840,4840,4840,0
20231120,155100,64556350165,4840,4840,4840,4840,0
20231120,155000,64556350165,4840,4840,4840,4840,0
20231120,154900,64556350165,4840,4840,4840,4840,0
20231120,154800,64556350165,4840,4840,4840,4840,0
20231120,154700,64556350165,4840,4840,4840,4840,0
20231120,154600,64556350165,4840,4840,4840,4840,0
20231120,154500,64556350165,4840,4840,4840,4840,0
20231120,154400,64556350165,4840,4840,4840,4840,0
20231120,154300,64556350165,4840,4840,4840,4840,0
20231120,154200,64556350165,4840,4840,4840,4840,0
20231120,154100,64556350165,4840,4840,4840,4840,0
20231120,154000,64556350165,4840,4840,4840,4840,0
20231120,153900,64556350165,4840,4840,4840,4840,0
20231120,153800,64556350165,4840,4840,4840,4840,0
20231120,153700,64556350165,4840,4840,4840,4840,0
20231120,153600,64556350165,4840,4840,4840,4840,0
20231120,153500,64556350165,4840,4840,4840,4840,0
20231120,153400,64556350165,4840,4840,4840,4840,0
20231120,153300,64556350165,4840,4840,4840,4840,0
20231120,153200,64556350165,4840,4840,4840,4840,0
20231120,153100,64556350165,4840,4840,4840,4840,0
20231120,153000,64556350165,4840,4840,4840,4840,77485
20231120,152900,64181322765,4870,4870,4870,4870,0
20231120,152800,64181322765,4870,4870,4870,4870,0
20231120,152700,64181322765,4870,4870,4870,4870,0
20231120,152600,64181322765,4870,4870,4870,4870,0
20231120,152500,64181322765,4870,4870,4870,4870,0
20231120,152400,64181322765,4870,4870,4870,4870,0
20231120,152300,64181322765,4870,4870,4870,4870,0
20231120,152200,64181322765,4870,4870,4870,4870,0
20231120,152100,64181322765,4870,4870,4870,4870,0
20231120,152000,64181322765,4870,4870,4870,4870,0
20231120,151900,64181322765,4870,4870,4870,4855,35694
20231120,151800,64007774310,4870,4855,4875,4850,26931
20231120,151700,63876869060,4855,4845,4855,4845,19167
20231120,151600,63783915385,4850,4845,4850,4840,9988
20231120,151500,63735513090,4845,4835,4845,4830,12614
20231120,151400,63674501730,4840,4835,4840,4830,10447
20231120,151300,63623999675,4835,4830,4835,4820,8900
20231120,151200,63581032555,4825,4825,4825,4820,12722
20231120,151100,63519685550,4825,4820,4825,4820,1137
20231120,151000,63514202125,4820,4830,4830,4815,4771
20231120,150900,63491190135,4830,4820,4830,4810,12317
20231120,150800,63431814235,4820,4815,4825,4805,28447
20231120,150700,63294824540,4810,4820,4820,4810,19722
20231120,150600,63199895795,4815,4820,4825,4810,10530
20231120,150500,63149167320,4820,4830,4830,4815,5361
20231120,150400,63123333070,4830,4830,4835,4825,4204
20231120,150300,63103041700,4830,4815,4830,4810,14231
20231120,150200,63034410150,4815,4820,4830,4810,8310
20231120,150100,62994396155,4830,4835,4835,4810,26905
20231120,150000,62864704745,4835,4840,4840,4835,7626
20231120,145900,62827824010,4840,4835,4840,4835,547
20231120,145800,62825177000,4835,4840,4840,4835,1948
20231120,145700,62815753085,4840,4840,4845,4835,3673
20231120,145600,62797979070,4845,4845,4845,4840,4222
20231120,145500,62777533250,4840,4830,4845,4825,15129
20231120,145400,62704433080,4835,4830,4835,4825,5229
20231120,145300,62679177520,4830,4830,4840,4825,10924
20231120,145200,62626375170,4830,4830,4835,4815,16751
20231120,145100,62545617665,4830,4830,4835,4815,27410
20231120,145000,62413372170,4835,4850,4855,4830,16061
20231120,144900,62335631175,4855,4865,4870,4850,16729
20231120,144800,62254345485,4865,4875,4880,4865,7591
20231120,144700,62217368065,4875,4880,4895,4865,46757
20231120,144600,61989164105,4870,4865,4880,4860,24939
20231120,144500,61867710460,4865,4860,4865,4855,9490
20231120,144400,61821588830,4855,4850,4860,4850,16025
20231120,144300,61743772200,4855,4845,4855,4840,10989
20231120,144200,61690473625,4850,4855,4855,4835,20185
20231120,144100,61592743170,4860,4850,4860,4850,3364
20231120,144000,61576410640,4850,4850,4855,4850,4457
20231120,143900,61554793880,4850,4840,4850,4840,1063
20231120,143800,61549642905,4840,4855,4860,4840,6016
20231120,143700,61520498645,4860,4855,4865,4850,11938
20231120,143600,61462507505,4850,4850,4855,4845,15098
20231120,143500,61389276965,4850,4835,4850,4830,11575
20231120,143400,61333253735,4835,4830,4840,4830,11666
20231120,143300,61276817425,4820,4835,4835,4820,14535
20231120,143200,61206706470,4835,4830,4840,4825,3973
20231120,143100,61187514635,4830,4845,4855,4830,19712
20231120,143000,61092105545,4845,4845,4860,4845,24646
20231120,142900,60972447245,4845,4815,4860,4810,34245
20231120,142800,60807075690,4815,4870,4870,4810,77558
20231120,142700,60431693825,4865,4860,4875,4855,7197
20231120,142600,60396714450,4855,4890,4890,4855,33948
20231120,142500,60231454835,4885,4885,4890,4880,23395
20231120,142400,60117081765,4885,4880,4885,4875,3045
20231120,142300,60102220530,4870,4870,4885,4870,19084
20231120,142200,60009120990,4870,4875,4875,4870,4839
20231120,142100,59985542225,4875,4875,4875,4870,3210
20231120,142000,59969904075,4875,4870,4880,4870,8668
20231120,141900,59927655760,4870,4865,4875,4860,5651
20231120,141800,59900160520,4865,4870,4870,4860,8598
20231120,141700,59858338040,4870,4870,4875,4870,2304
20231120,141600,59847117435,4875,4885,4885,4875,3494
20231120,141500,59830076285,4875,4870,4880,4865,11152
20231120,141400,59775723550,4870,4870,4875,4865,2944
20231120,141300,59761383855,4870,4870,4870,4865,3789
20231120,141200,59742938735,4870,4870,4880,4865,10948
20231120,141100,59689629985,4870,4880,4880,4870,3093
20231120,141000,59674547655,4880,4890,4890,4875,3887
20231120,140900,59655584690,4885,4885,4900,4885,9357
20231120,140800,59609828580,4890,4870,4890,4870,14864
20231120,140700,59537380870,4875,4875,4880,4870,10412
20231120,140600,59486637105,4875,4875,4885,4870,5442
20231120,140500,59460100820,4875,4880,4885,4870,7401
20231120,140400,59424030970,4875,4880,4890,4870,14406
20231120,140300,59353722765,4875,4870,4875,4860,6361
20231120,140200,59322744490,4870,4875,4875,4865,6593
20231120,140100,59290620515,4870,4865,4880,4860,6320
20231120,140000,59259871140,4860,4870,4875,4860,23790
20231120,135900,59144107000,4865,4885,4900,4865,23897
20231120,135800,59027572340,4890,4900,4910,4885,12662
20231120,135700,58965584730,4905,4890,4910,4890,7738
20231120,135600,58927656845,4900,4885,4905,4885,8355
20231120,135500,58886773560,4885,4875,4900,4875,11543
20231120,135400,58830330615,4875,4900,4900,4875,22330
20231120,135300,58721280420,4895,4895,4900,4885,14001
20231120,135200,58652796685,4890,4895,4905,4885,9671
20231120,135100,58605492910,4895,4885,4900,4875,25854
20231120,135000,58479233395,4890,4910,4915,4885,58299
20231120,134900,58193602910,4915,4915,4920,4910,16473
20231120,134800,58112688280,4915,4925,4925,4915,3556
20231120,134700,58095198750,4925,4925,4930,4920,3194
20231120,134600,58079475790,4920,4930,4935,4920,6104
20231120,134500,58049420200,4930,4935,4940,4930,6957
20231120,134400,58015091305,4940,4950,4950,4940,4352
20231120,134300,57993581585,4950,4960,4965,4945,10048
20231120,134200,57943821735,4960,4950,4970,4950,11753
20231120,134100,57885525550,4950,4940,4950,4940,3358
20231120,134000,57868914760,4940,4940,4945,4940,3863
20231120,133900,57849830390,4940,4940,4945,4940,17570
20231120,133800,57762983255,4945,4950,4950,4940,7209
20231120,133700,57727312695,4950,4960,4960,4945,10635
20231120,133600,57674645125,4955,4920,4955,4920,14845
20231120,133500,57601286465,4920,4920,4925,4915,2405
20231120,133400,57589463055,4920,4920,4920,4915,851
20231120,133300,57585278430,4920,4925,4935,4910,14486
20231120,133200,57514045230,4920,4925,4930,4920,3601
20231120,133100,57496319845,4930,4915,4930,4910,13014
20231120,133000,57432263535,4915,4925,4925,4915,15251
20231120,132900,57357219320,4925,4935,4935,4925,25341
20231120,132800,57232395965,4935,4925,4935,4920,2206
20231120,132700,57221532980,4925,4930,4935,4920,10358
20231120,132600,57170520445,4935,4930,4940,4930,4470
20231120,132500,57148462450,4935,4940,4940,4930,5409
20231120,132400,57121761135,4945,4930,4945,4930,3244
20231120,132300,57105741225,4935,4945,4945,4930,6906
20231120,132200,57071628580,4945,4920,4945,4915,9058
20231120,132100,57026909940,4925,4935,4940,4920,3159
20231120,132000,57011349925,4925,4925,4940,4925,3681
20231120,131900,56993200710,4925,4925,4945,4910,15510
20231120,131800,56916742615,4925,4905,4925,4900,8687
20231120,131700,56874078055,4905,4920,4925,4905,18610
20231120,131600,56782726530,4920,4920,4920,4910,4632
20231120,131500,56759955155,4920,4920,4925,4910,11329
20231120,131400,56704253640,4920,4935,4940,4920,12835
20231120,131300,56641013670,4940,4940,4945,4935,7598
20231120,131200,56603481300,4940,4930,4945,4930,2441
20231120,131100,56591433225,4930,4940,4945,4925,6080
20231120,131000,56561416570,4945,4940,4945,4935,2008
20231120,130900,56551494430,4945,4940,4950,4935,4920
20231120,130800,56527191745,4940,4935,4940,4920,11949
20231120,130700,56468288640,4935,4940,4940,4905,42221
20231120,130600,56260425045,4940,4940,4950,4940,9646
20231120,130500,56212763295,4940,4950,4960,4940,26641
20231120,130400,56080952885,4950,4955,4955,4940,37228
20231120,130300,55896767370,4955,4970,4970,4955,5131
20231120,130200,55871310110,4970,4970,4975,4950,18671
20231120,130100,55778697875,4975,4975,4975,4965,11940
20231120,130000,55719351735,4970,4980,4990,4970,11763
20231120,125900,55660795245,4980,4990,5000,4980,11829
20231120,125800,55601762035,4995,4985,5000,4985,11831
20231120,125700,55542690125,4985,4975,4990,4975,7588
20231120,125600,55504856665,4970,4965,4980,4960,12496
20231120,125500,55442773270,4965,4965,4975,4960,6016
20231120,125400,55412891820,4965,4970,4985,4955,32782
20231120,125300,55250125335,4970,4990,4995,4970,21719
20231120,125200,55142007945,4990,4995,5010,4990,8624
20231120,125100,55098954350,5000,5000,5010,4990,9866
20231120,125000,55049627920,5010,5020,5020,5000,12655
20231120,124900,54986256080,5010,5000,5020,4995,14395
20231120,124800,54914185705,5000,4995,5000,4990,14675
20231120,124700,54840854820,5000,4995,5000,4995,10029
20231120,124600,54790755430,4995,5010,5010,4995,9304
20231120,124500,54744246935,5000,4990,5010,4980,14978
20231120,124400,54669393865,4990,4995,5000,4990,17638
20231120,124300,54581298755,4995,4975,5000,4975,21655
20231120,124200,54473146430,4975,4985,4985,4975,18493
20231120,124100,54381070090,4985,4975,4990,4965,12997
20231120,124000,54316321415,4970,4965,4975,4950,42467
20231120,123900,54105491615,4960,4985,4990,4925,110266
20231120,123800,53558428545,4985,4985,4990,4980,37391
20231120,123700,53372050875,4990,5010,5010,4985,34360
20231120,123600,53200600845,5000,5000,5020,4995,24634
20231120,123500,53077357930,5000,5000,5020,4995,28661
20231120,123400,52934038655,5000,5040,5040,4995,54281
20231120,123300,52662153610,5040,5030,5050,5020,28023
20231120,123200,52521255360,5040,5090,5100,5020,66956
20231120,123100,52183099370,5100,5110,5110,5070,36453
20231120,123000,51997700380,5120,5130,5140,5100,42863
20231120,122900,51778379870,5130,5140,5150,5110,68989
20231120,122800,51424354390,5140,5110,5140,5100,41706
20231120,122700,51210826480,5110,5100,5110,5080,31654
20231120,122600,51049307140,5110,5090,5110,5070,21022
20231120,122500,50942184530,5090,5080,5100,5070,24630
20231120,122400,50816884910,5080,5050,5080,5050,6963
20231120,122300,50781605920,5060,5060,5070,5050,23986
20231120,122200,50660235380,5060,5080,5080,5050,28677
20231120,122100,50515003010,5070,5100,5100,5060,35723
20231120,122000,50333712370,5100,5100,5110,5090,40494
20231120,121900,50127147470,5100,5090,5110,5050,48249
20231120,121800,49881358480,5090,5070,5100,5070,30044
20231120,121700,49728528730,5070,5060,5070,5040,31533
20231120,121600,49569171690,5060,5070,5090,5050,49281
20231120,121500,49319320870,5070,5040,5090,5040,45494
20231120,121400,49089001840,5040,5050,5060,5030,38697
20231120,121300,48893849600,5060,5100,5100,5030,76029
20231120,121200,48508318100,5110,5040,5130,5030,251771
20231120,121100,47226833410,5030,4965,5040,4965,28474
20231120,121000,47084401365,4965,4980,4980,4965,16789
20231120,120900,47000945405,4985,4980,4990,4975,8758
20231120,120800,46957310140,4980,4990,5000,4975,15834
20231120,120700,46878444640,4990,5010,5010,4990,5069
20231120,120600,46853105730,5010,5000,5010,5000,5005
20231120,120500,46828054860,5000,5000,5010,4995,9632
20231120,120400,46779858960,5010,4990,5010,4990,9588
20231120,120300,46731934670,4995,4990,5000,4985,7920
20231120,120200,46692396795,4980,4985,4990,4975,8148
20231120,120100,46651815530,4985,4980,4995,4970,9896
20231120,120000,46602509335,4980,4990,4990,4980,13436
20231120,115900,46535565500,4990,5000,5000,4990,5087
20231120,115800,46510171590,4995,4995,5000,4985,4172
20231120,115700,46489346965,4990,4995,5000,4990,4429
20231120,115600,46467222890,5000,4990,5000,4990,5239
20231120,115500,46441056070,4985,4995,5000,4985,5521
20231120,115400,46413500345,4995,5010,5010,4990,10341
20231120,115300,46361796105,5010,5030,5030,5010,3631
20231120,115200,46343567625,5020,5040,5040,5020,10866
20231120,115100,46288871925,5040,5030,5050,5000,18945
20231120,115000,46193482115,5030,5020,5030,4995,5708
20231120,114900,46164912735,5020,4985,5030,4980,13518
20231120,114800,46097157600,4980,5000,5000,4970,29268
20231120,114700,45951317405,5000,5010,5020,5000,20639
20231120,114600,45848035845,5010,5040,5050,5010,7953
20231120,114500,45808051335,5030,5020,5040,5010,27794
20231120,114400,45668336255,5020,5030,5040,5010,10786
20231120,114300,45614143585,5030,5010,5030,5010,12214
20231120,114200,45552848895,5020,5040,5050,5020,14931
20231120,114100,45477769685,5050,5060,5060,5040,18925
20231120,114000,45382229335,5060,5010,5070,5010,65205
20231120,113900,45053461795,5000,5010,5030,5000,15756
20231120,113800,44974486635,5020,5030,5040,5010,15731
20231120,113700,44895434425,5040,5030,5050,5020,54775
20231120,113600,44619592475,5030,5000,5040,5000,46666
20231120,113500,44385318125,5010,5000,5020,5000,26699
20231120,113400,44251571145,5010,4980,5020,4970,49638
20231120,113300,44003585420,4970,4975,4980,4970,9874
20231120,113200,43954461525,4975,4985,4985,4975,7432
20231120,113100,43917460205,4980,4990,4990,4970,14707
20231120,113000,43844207325,4990,4970,4995,4970,41734
20231120,112900,43636080420,4970,4980,4980,4970,6890
20231120,112800,43601809655,4980,4970,4995,4970,9277
20231120,112700,43555589130,4970,4995,5000,4970,32082
20231120,112600,43395611020,4985,4995,5000,4980,45892
20231120,112500,43166619460,4995,4980,4995,4970,30477
20231120,112400,43014795415,4975,4965,4990,4960,55691
20231120,112300,42737817675,4970,4955,4975,4955,28263
20231120,112200,42597456655,4965,4950,4975,4945,47177
20231120,112100,42363464970,4950,4940,4955,4920,30914
20231120,112000,42210645800,4940,4915,4940,4915,25805
20231120,111900,42083421930,4915,4915,4920,4910,4853
20231120,111800,42059574020,4915,4915,4920,4905,6436
20231120,111700,42027946625,4915,4910,4920,4900,11087
20231120,111600,41973543175,4915,4905,4920,4905,3785
20231120,111500,41954965170,4925,4940,4945,4905,12520
20231120,111400,41893425195,4925,4895,4950,4885,21336
20231120,111300,41788461290,4895,4885,4895,4880,3321
20231120,111200,41772235445,4885,4875,4885,4875,1382
20231120,111100,41765496410,4880,4890,4890,4875,5222
20231120,111000,41740012320,4880,4880,4890,4875,3485
20231120,110900,41723017255,4880,4895,4895,4875,8931
20231120,110800,41679417870,4895,4880,4895,4875,4135
20231120,110700,41659210045,4880,4875,4890,4875,10158
20231120,110600,41609630355,4875,4865,4875,4865,10763
20231120,110500,41557229775,4865,4870,4880,4865,7605
20231120,110400,41520190850,4870,4885,4885,4870,3720
20231120,110300,41502039625,4885,4875,4885,4865,13788
20231120,110200,41434799950,4875,4865,4895,4865,7620
20231120,110100,41397630045,4870,4865,4880,4855,18295
20231120,110000,41308614440,4870,4870,4875,4855,33735
20231120,105900,41144483140,4870,4895,4900,4865,47552
20231120,105800,40912280370,4895,4895,4910,4895,3187
20231120,105700,40896670250,4895,4900,4910,4890,10595
20231120,105600,40844796015,4900,4900,4905,4900,6882
20231120,105500,40811071270,4900,4905,4905,4900,4920
20231120,105400,40786959695,4900,4910,4910,4895,16484
20231120,105300,40706190430,4905,4910,4915,4900,4811
20231120,105200,40682591285,4900,4900,4925,4900,12948
20231120,105100,40619018065,4905,4895,4905,4890,13371
20231120,105000,40553541330,4895,4895,4900,4890,15716
20231120,104900,40476644310,4900,4905,4920,4890,8722
20231120,104800,40433894505,4905,4935,4940,4900,16739
20231120,104700,40351600495,4935,4930,4940,4925,5297
20231120,104600,40325476320,4930,4925,4930,4925,3387
20231120,104500,40308782210,4930,4940,4940,4925,5594
20231120,104400,40281180930,4940,4905,4960,4900,33760
20231120,104300,40114761805,4905,4920,4920,4905,10294
20231120,104200,40064198690,4915,4925,4930,4910,10812
20231120,104100,40011043710,4920,4935,4935,4915,15283
20231120,104000,39935715210,4935,4935,4940,4930,9563
20231120,103900,39888511155,4940,4950,4960,4930,17686
20231120,103800,39800999320,4940,4960,4975,4925,65875
20231120,103700,39474574000,4955,4915,4960,4910,30388
20231120,103600,39324721055,4910,4910,4915,4905,6491
20231120,103500,39292849445,4910,4880,4915,4880,20786
20231120,103400,39191135405,4880,4890,4895,4880,11618
20231120,103300,39134386795,4890,4895,4895,4890,9480
20231120,103200,39088005805,4895,4900,4900,4895,7296
20231120,103100,39052286380,4900,4905,4905,4885,15728
20231120,103000,38975297290,4900,4900,4910,4900,9435
20231120,102900,38929047460,4900,4905,4915,4900,9995
20231120,102800,38880000150,4905,4925,4930,4900,26913
20231120,102700,38747601680,4925,4925,4935,4920,20339
20231120,102600,38647403250,4925,4905,4930,4905,36674
20231120,102500,38467014915,4910,4860,4910,4840,82506
20231120,102400,38065178610,4865,4880,4880,4860,21535
20231120,102300,37960331820,4875,4875,4885,4875,25864
20231120,102200,37834132540,4875,4880,4885,4865,43340
20231120,102100,37622770080,4880,4915,4915,4880,73587
20231120,102000,37262358850,4915,4920,4930,4910,14070
20231120,101900,37193125295,4920,4925,4935,4915,21707
20231120,101800,37086185275,4930,4915,4940,4905,37723
20231120,101700,36900667800,4915,4930,4935,4915,36311
20231120,101600,36721858895,4930,4935,4940,4925,35737
20231120,101500,36545631505,4940,4955,4965,4935,47434
20231120,101400,36310847390,4960,4945,4970,4935,24763
20231120,101300,36188232080,4950,4980,4980,4930,54958
20231120,101200,35916065030,4970,5010,5050,4955,152393
20231120,101100,35152114505,5020,4985,5020,4980,116632
20231120,101000,34568452840,4985,4935,5000,4930,79838
20231120,100900,34170812755,4930,4940,4945,4920,48790
20231120,100800,33930375595,4930,4960,4965,4925,91845
20231120,100700,33476714120,4965,4970,4975,4955,22120
20231120,100600,33366851870,4950,4995,4995,4950,67784
20231120,100500,33029628915,4995,4965,5000,4950,36247
20231120,100400,32849459045,4955,4970,4975,4955,37481
20231120,100300,32663372020,4970,4980,4985,4930,62504
20231120,100200,32353172840,4980,4960,5030,4945,131395
20231120,100100,31698013195,4955,4965,4975,4930,76682
20231120,100000,31318196945,4955,4995,5000,4935,149261
20231120,095900,30576724475,5000,5020,5030,4990,79785
20231120,095800,30177814260,5020,5060,5060,4995,118248
20231120,095700,29585220750,5060,5040,5060,5020,104866
20231120,095600,29057859830,5030,5060,5130,5030,129629
20231120,095500,28399827430,5080,5140,5160,5050,239522
20231120,095400,27169908100,5140,5040,5150,5040,228608
20231120,095300,26004179270,5050,5030,5070,5020,153359
20231120,095200,25231242090,5020,4995,5040,4985,164230
20231120,095100,24406637970,5000,4985,5000,4975,150536
20231120,095000,23654852765,4980,4955,5000,4950,167348
20231120,094900,22820981395,4955,4910,4960,4900,71452
20231120,094800,22467927120,4900,4955,4960,4900,132209
20231120,094700,21816709020,4950,4945,4965,4945,102614
20231120,094600,21308901725,4945,4945,4945,4945,0
20231120,094500,21308901725,4945,4890,4945,4890,123290
20231120,094400,20701374330,4900,4855,4900,4845,57340
20231120,094300,20422232215,4855,4860,4865,4855,22683
20231120,094200,20312033635,4860,4870,4875,4860,41873
20231120,094100,20108298205,4870,4850,4875,4845,49852
20231120,094000,19865982105,4850,4890,4895,4850,66988
20231120,093900,19539376525,4890,4925,4925,4870,88694
20231120,093800,19105369700,4915,4865,4925,4860,156191
20231120,093700,18339959885,4870,4885,4890,4845,115379
20231120,093600,17778495760,4890,4875,4900,4855,235032
20231120,093500,16631110245,4875,4775,4875,4765,245076
20231120,093400,15449742305,4775,4740,4780,4730,113014
20231120,093300,14912219590,4740,4725,4750,4710,126877
20231120,093200,14311889170,4730,4650,4730,4650,70616
20231120,093100,13980313765,4650,4640,4650,4635,12569
20231120,093000,13921960640,4650,4685,4690,4640,54282
20231120,092900,13668402770,4680,4660,4685,4660,37020
20231120,092800,13495502810,4660,4655,4670,4655,13873
20231120,092700,13430835805,4655,4635,4660,4635,9563
20231120,092600,13386399100,4635,4620,4655,4620,20702
20231120,092500,13290418585,4620,4640,4640,4620,30526
20231120,092400,13149126865,4635,4620,4645,4620,15725
20231120,092300,13076309645,4620,4670,4670,4620,49848
20231120,092200,12844885995,4670,4650,4670,4640,25967
20231120,092100,12723988725,4640,4670,4680,4635,29309
20231120,092000,12587434035,4675,4675,4740,4665,77636
20231120,091900,12223330220,4670,4630,4675,4620,51839
20231120,091800,11982998740,4630,4635,4645,4625,34516
20231120,091700,11823065155,4630,4685,4685,4620,87040
20231120,091600,11418001710,4670,4645,4685,4645,36482
20231120,091500,11247943735,4650,4750,4760,4620,179734
20231120,091400,10407821735,4765,4765,4790,4740,147150
20231120,091300,9705673295,4765,4745,4785,4735,127537
20231120,091200,9098461480,4745,4740,4760,4730,94244
20231120,091100,8651545755,4740,4700,4775,4695,248265
20231120,091000,7474967260,4700,4690,4710,4680,158915
20231120,090900,6728536495,4690,4650,4695,4630,148817
20231120,090800,6034527095,4645,4650,4660,4625,73441
20231120,090700,5693249820,4645,4670,4670,4645,71886
20231120,090600,5358149450,4670,4600,4670,4595,114724
20231120,090500,4825299990,4600,4625,4630,4600,61775
20231120,090400,4540292260,4625,4615,4645,4595,97961
20231120,090300,4086954905,4600,4645,4670,4600,144490
20231120,090200,3417234080,4645,4635,4670,4590,146129
20231120,090100,2741211270,4630,4585,4665,4560,269669
20231120,090000,1496744285,4570,4500,4600,4495,328428