KissMeData/005010/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184200,1410872950,5000,5000,5000,5000,4038
20231123,184100,1410872950,5000,5000,5000,5000,0
20231123,184000,1410872950,5000,5000,5000,5000,0
20231123,183900,1410872950,5000,5000,5000,5000,0
20231123,183800,1410872950,5000,5000,5000,5000,0
20231123,183700,1410872950,5000,5000,5000,5000,0
20231123,183600,1410872950,5000,5000,5000,5000,0
20231123,183500,1410872950,5000,5000,5000,5000,0
20231123,183400,1410872950,5000,5000,5000,5000,0
20231123,183300,1410872950,5000,5000,5000,5000,0
20231123,183200,1410872950,5000,5000,5000,5000,0
20231123,183100,1410872950,5000,5000,5000,5000,0
20231123,183000,1410872950,5000,5000,5000,5000,0
20231123,182900,1410872950,5000,5000,5000,5000,0
20231123,182800,1410872950,5000,5000,5000,5000,0
20231123,182700,1410872950,5000,5000,5000,5000,0
20231123,182600,1410872950,5000,5000,5000,5000,0
20231123,182500,1410872950,5000,5000,5000,5000,0
20231123,182400,1410872950,5000,5000,5000,5000,0
20231123,182300,1410872950,5000,5000,5000,5000,0
20231123,182200,1410872950,5000,5000,5000,5000,0
20231123,182100,1410872950,5000,5000,5000,5000,0
20231123,182000,1410872950,5000,5000,5000,5000,0
20231123,181900,1410872950,5000,5000,5000,5000,0
20231123,181800,1410872950,5000,5000,5000,5000,0
20231123,181700,1410872950,5000,5000,5000,5000,0
20231123,181600,1410872950,5000,5000,5000,5000,0
20231123,181500,1410872950,5000,5000,5000,5000,0
20231123,181400,1410872950,5000,5000,5000,5000,0
20231123,181300,1410872950,5000,5000,5000,5000,0
20231123,181200,1410872950,5000,5000,5000,5000,4038
20231123,181100,1410872950,5000,5000,5000,5000,0
20231123,181000,1410872950,5000,5000,5000,5000,0
20231123,180900,1410872950,5000,5000,5000,5000,0
20231123,180800,1410872950,5000,5000,5000,5000,0
20231123,180700,1410872950,5000,5000,5000,5000,0
20231123,180600,1410872950,5000,5000,5000,5000,0
20231123,180500,1410872950,5000,5000,5000,5000,0
20231123,180400,1410872950,5000,5000,5000,5000,0
20231123,180300,1410872950,5000,5000,5000,5000,0
20231123,180200,1410872950,5000,5000,5000,5000,0
20231123,180100,1410872950,5000,5000,5000,5000,0
20231123,180000,1410872950,5000,5000,5000,5000,0
20231123,175900,1410872950,5000,5000,5000,5000,0
20231123,175800,1410872950,5000,5000,5000,5000,0
20231123,175700,1410872950,5000,5000,5000,5000,0
20231123,175600,1410872950,5000,5000,5000,5000,0
20231123,175500,1410872950,5000,5000,5000,5000,0
20231123,175400,1410872950,5000,5000,5000,5000,0
20231123,175300,1410872950,5000,5000,5000,5000,0
20231123,175200,1410872950,5000,5000,5000,5000,0
20231123,175100,1410872950,5000,5000,5000,5000,0
20231123,175000,1410872950,5000,5000,5000,5000,0
20231123,174900,1410872950,5000,5000,5000,5000,0
20231123,174800,1410872950,5000,5000,5000,5000,0
20231123,174700,1410872950,5000,5000,5000,5000,0
20231123,174600,1410872950,5000,5000,5000,5000,0
20231123,174500,1410872950,5000,5000,5000,5000,0
20231123,174400,1410872950,5000,5000,5000,5000,0
20231123,174300,1410872950,5000,5000,5000,5000,0
20231123,174200,1410872950,5000,5000,5000,5000,4038
20231123,174100,1410872950,5000,5000,5000,5000,0
20231123,174000,1410872950,5000,5000,5000,5000,0
20231123,173900,1410872950,5000,5000,5000,5000,0
20231123,173800,1410872950,5000,5000,5000,5000,0
20231123,173700,1410872950,5000,5000,5000,5000,0
20231123,173600,1410872950,5000,5000,5000,5000,0
20231123,173500,1410872950,5000,5000,5000,5000,0
20231123,173400,1410872950,5000,5000,5000,5000,0
20231123,173300,1410872950,5000,5000,5000,5000,0
20231123,173200,1410872950,5000,5000,5000,5000,0
20231123,173100,1410872950,5000,5000,5000,5000,0
20231123,173000,1410872950,5000,5000,5000,5000,0
20231123,172900,1410872950,5000,5000,5000,5000,0
20231123,172800,1410872950,5000,5000,5000,5000,0
20231123,172700,1410872950,5000,5000,5000,5000,0
20231123,172600,1410872950,5000,5000,5000,5000,0
20231123,172500,1410872950,5000,5000,5000,5000,0
20231123,172400,1410872950,5000,5000,5000,5000,0
20231123,172300,1410872950,5000,5000,5000,5000,0
20231123,172200,1410872950,5000,5000,5000,5000,0
20231123,172100,1410872950,5000,5000,5000,5000,0
20231123,172000,1410872950,5000,5000,5000,5000,0
20231123,171900,1410872950,5000,5000,5000,5000,0
20231123,171800,1410872950,5000,5000,5000,5000,0
20231123,171700,1410872950,5000,5000,5000,5000,0
20231123,171600,1410872950,5000,5000,5000,5000,0
20231123,171500,1410872950,5000,5000,5000,5000,0
20231123,171400,1410872950,5000,5000,5000,5000,0
20231123,171300,1410872950,5000,5000,5000,5000,0
20231123,171200,1410872950,5000,5000,5000,5000,4038
20231123,171100,1410872950,5000,5000,5000,5000,0
20231123,171000,1410872950,5000,5000,5000,5000,0
20231123,170900,1410872950,5000,5000,5000,5000,0
20231123,170800,1410872950,5000,5000,5000,5000,0
20231123,170700,1410872950,5000,5000,5000,5000,0
20231123,170600,1410872950,5000,5000,5000,5000,0
20231123,170500,1410872950,5000,5000,5000,5000,0
20231123,170400,1410872950,5000,5000,5000,5000,0
20231123,170300,1410872950,5000,5000,5000,5000,0
20231123,170200,1410872950,5000,5000,5000,5000,0
20231123,170100,1410872950,5000,5000,5000,5000,0
20231123,170000,1410872950,5000,5000,5000,5000,0
20231123,165900,1410872950,5000,5000,5000,5000,0
20231123,165800,1410872950,5000,5000,5000,5000,0
20231123,165700,1410872950,5000,5000,5000,5000,0
20231123,165600,1410872950,5000,5000,5000,5000,0
20231123,165500,1410872950,5000,5000,5000,5000,0
20231123,165400,1410872950,5000,5000,5000,5000,0
20231123,165300,1410872950,5000,5000,5000,5000,0
20231123,165200,1410872950,5000,5000,5000,5000,0
20231123,165100,1410872950,5000,5000,5000,5000,0
20231123,165000,1410872950,5000,5000,5000,5000,0
20231123,164900,1410872950,5000,5000,5000,5000,0
20231123,164800,1410872950,5000,5000,5000,5000,0
20231123,164700,1410872950,5000,5000,5000,5000,0
20231123,164600,1410872950,5000,5000,5000,5000,0
20231123,164500,1410872950,5000,5000,5000,5000,0
20231123,164400,1410872950,5000,5000,5000,5000,0
20231123,164300,1410872950,5000,5000,5000,5000,0
20231123,164200,1410872950,5000,5000,5000,5000,4038
20231123,164100,1410872950,5000,5000,5000,5000,0
20231123,164000,1410872950,5000,5000,5000,5000,0
20231123,163900,1410872950,5000,5000,5000,5000,0
20231123,163800,1410872950,5000,5000,5000,5000,0
20231123,163700,1410872950,5000,5000,5000,5000,0
20231123,163600,1410872950,5000,5000,5000,5000,0
20231123,163500,1410872950,5000,5000,5000,5000,0
20231123,163400,1410872950,5000,5000,5000,5000,0
20231123,163300,1410872950,5000,5000,5000,5000,0
20231123,163200,1410872950,5000,5000,5000,5000,0
20231123,163100,1410872950,5000,5000,5000,5000,0
20231123,163000,1410872950,5000,5000,5000,5000,0
20231123,162900,1410872950,5000,5000,5000,5000,0
20231123,162800,1410872950,5000,5000,5000,5000,0
20231123,162700,1410872950,5000,5000,5000,5000,0
20231123,162600,1410872950,5000,5000,5000,5000,0
20231123,162500,1410872950,5000,5000,5000,5000,0
20231123,162400,1410872950,5000,5000,5000,5000,0
20231123,162300,1410872950,5000,5000,5000,5000,0
20231123,162200,1410872950,5000,5000,5000,5000,0
20231123,162100,1410872950,5000,5000,5000,5000,0
20231123,162000,1410872950,5000,5000,5000,5000,0
20231123,161900,1410872950,5000,5000,5000,5000,0
20231123,161800,1410872950,5000,5000,5000,5000,0
20231123,161700,1410872950,5000,5000,5000,5000,0
20231123,161600,1410872950,5000,5000,5000,5000,0
20231123,161500,1410872950,5000,5000,5000,5000,0
20231123,161400,1410872950,5000,5000,5000,5000,0
20231123,161300,1410872950,5000,5000,5000,5000,0
20231123,161200,1410872950,5000,5000,5000,5000,4038
20231123,161100,1410872950,5000,5000,5000,5000,0
20231123,161000,1410872950,5000,5000,5000,5000,0
20231123,160900,1410872950,5000,5000,5000,5000,0
20231123,160800,1410872950,5000,5000,5000,5000,0
20231123,160700,1410872950,5000,5000,5000,5000,0
20231123,160600,1410872950,5000,5000,5000,5000,0
20231123,160500,1410872950,5000,5000,5000,5000,0
20231123,160400,1410872950,5000,5000,5000,5000,0
20231123,160300,1410872950,5000,5000,5000,5000,0
20231123,160200,1410872950,5000,5000,5000,5000,0
20231123,160100,1410872950,5000,5000,5000,5000,0
20231123,160000,1410872950,5000,5000,5000,5000,0
20231123,155900,1410872950,5000,5000,5000,5000,0
20231123,155800,1410872950,5000,5000,5000,5000,0
20231123,155700,1410872950,5000,5000,5000,5000,0
20231123,155600,1410872950,5000,5000,5000,5000,0
20231123,155500,1410872950,5000,5000,5000,5000,0
20231123,155400,1410872950,5000,5000,5000,5000,0
20231123,155300,1410872950,5000,5000,5000,5000,0
20231123,155200,1410872950,5000,5000,5000,5000,0
20231123,155100,1410872950,5000,5000,5000,5000,0
20231123,155000,1410872950,5000,5000,5000,5000,0
20231123,154900,1410872950,5000,5000,5000,5000,0
20231123,154800,1410872950,5000,5000,5000,5000,0
20231123,154700,1410872950,5000,5000,5000,5000,0
20231123,154600,1410872950,5000,5000,5000,5000,0
20231123,154500,1410872950,5000,5000,5000,5000,0
20231123,154400,1410872950,5000,5000,5000,5000,0
20231123,154300,1410872950,5000,5000,5000,5000,0
20231123,154200,1410872950,5000,5000,5000,5000,4038
20231123,154100,1410872950,5000,5000,5000,5000,0
20231123,154000,1410872950,5000,5000,5000,5000,0
20231123,153900,1410872950,5000,5000,5000,5000,0
20231123,153800,1410872950,5000,5000,5000,5000,0
20231123,153700,1410872950,5000,5000,5000,5000,0
20231123,153600,1410872950,5000,5000,5000,5000,0
20231123,153500,1410872950,5000,5000,5000,5000,0
20231123,153400,1410872950,5000,5000,5000,5000,0
20231123,153300,1410872950,5000,5000,5000,5000,0
20231123,153200,1410872950,5000,5000,5000,5000,0
20231123,153100,1410872950,5000,5000,5000,5000,0
20231123,153000,1410872950,5000,5000,5000,5000,4038
20231123,152900,1390682950,5000,5000,5000,5000,0
20231123,152800,1390682950,5000,5000,5000,5000,0
20231123,152700,1390682950,5000,5000,5000,5000,0
20231123,152600,1390682950,5000,5000,5000,5000,0
20231123,152500,1390682950,5000,5000,5000,5000,0
20231123,152400,1390682950,5000,5000,5000,5000,0
20231123,152300,1390682950,5000,5000,5000,5000,0
20231123,152200,1390682950,5000,5000,5000,5000,0
20231123,152100,1390682950,5000,5000,5000,5000,0
20231123,152000,1390682950,5000,5000,5000,5000,0
20231123,151900,1390682950,5000,5000,5000,4995,87
20231123,151800,1390248250,4995,5000,5000,4995,330
20231123,151700,1388599890,4995,5000,5000,4995,65
20231123,151600,1388275210,4995,4995,5000,4995,657
20231123,151500,1384990850,5000,4995,5000,4995,30
20231123,151400,1384840895,5000,5010,5010,5000,877
20231123,151300,1380455695,5000,5000,5000,5000,77
20231123,151200,1380070695,5010,5000,5010,5000,2540
20231123,151100,1367369695,4995,5000,5000,4995,529
20231123,151000,1364727200,5000,4995,5000,4995,732
20231123,150900,1361068650,5000,5000,5000,5000,110
20231123,150800,1360518650,5000,5000,5000,4995,1525
20231123,150700,1352896195,5000,5000,5000,5000,73
20231123,150600,1352531195,5010,5010,5010,5010,2
20231123,150500,1352521175,5000,5000,5000,5000,78
20231123,150400,1352131175,5000,5000,5000,5000,422
20231123,150300,1350021175,5000,4995,5000,4995,1129
20231123,150200,1344378675,5000,5000,5000,5000,0
20231123,150100,1344378675,5000,5000,5000,4995,21
20231123,150000,1344273770,4995,4995,5000,4995,1710
20231123,145900,1335727235,4995,5000,5000,4995,110
20231123,145800,1335177735,4995,4995,5000,4995,746
20231123,145700,1331448825,4995,5000,5000,4995,26
20231123,145600,1331318870,5000,5000,5000,5000,1
20231123,145500,1331313870,4995,5000,5000,4995,532
20231123,145400,1328656370,5000,5000,5000,5000,0
20231123,145300,1328656370,5000,4995,5000,4995,41
20231123,145200,1328451565,4995,4995,4995,4995,1058
20231123,145100,1323166855,5000,5000,5000,5000,10
20231123,145000,1323116855,5000,4985,5000,4985,1299
20231123,144900,1316633030,4985,4990,4990,4985,65
20231123,144800,1316309000,4990,4985,4990,4985,691
20231123,144700,1312864305,4990,4990,4990,4985,55
20231123,144600,1312590115,4985,4995,4995,4985,2739
20231123,144500,1298922460,4995,4995,4995,4995,1
20231123,144400,1298917465,4990,4990,4995,4990,1016
20231123,144300,1293847620,4995,4995,4995,4995,0
20231123,144200,1293847620,4995,4995,4995,4995,37
20231123,144100,1293662805,4995,4995,4995,4995,0
20231123,144000,1293662805,4995,4995,5000,4995,130
20231123,143900,1293013450,4995,4995,4995,4995,0
20231123,143800,1293013450,4995,4995,4995,4995,500
20231123,143700,1290515950,4995,4995,4995,4995,772
20231123,143600,1286659810,4990,4995,4995,4990,169
20231123,143500,1285815975,4995,4995,4995,4990,92
20231123,143400,1285356755,4990,4990,4990,4990,64
20231123,143300,1285037395,4995,4990,4995,4990,55
20231123,143200,1284762940,4995,4990,4995,4990,14
20231123,143100,1284693060,4995,4990,4995,4990,4
20231123,143000,1284673090,4995,4995,4995,4995,30
20231123,142900,1284523240,4995,4995,4995,4995,238
20231123,142800,1283334430,4995,4995,4995,4995,59
20231123,142700,1283039725,4995,5000,5000,4995,40
20231123,142600,1282839760,5000,5010,5010,5000,55
20231123,142500,1282564710,5000,5000,5000,5000,89
20231123,142400,1282119710,5000,5010,5010,5000,895
20231123,142300,1277644210,5010,5000,5010,5000,214
20231123,142200,1276574200,5000,4990,5000,4990,1141
20231123,142100,1270880595,4990,4990,4990,4990,8861
20231123,142000,1226664205,4990,5000,5000,4990,501
20231123,141900,1224162065,5000,5000,5000,5000,3
20231123,141800,1224147065,5000,5000,5000,5000,0
20231123,141700,1224147065,5000,5000,5000,5000,0
20231123,141600,1224147065,5000,4995,5000,4995,12
20231123,141500,1224087070,4995,4990,4995,4990,2172
20231123,141400,1213243780,4990,4990,4990,4990,2370
20231123,141300,1201417480,4995,4995,4995,4995,0
20231123,141200,1201417480,4995,5000,5000,4995,1366
20231123,141100,1194594140,4995,4995,4995,4995,1
20231123,141000,1194589145,5000,5000,5010,5000,2344
20231123,140900,1182868845,5000,4995,5000,4995,2887
20231123,140800,1168434770,5000,5000,5000,5000,11
20231123,140700,1168379770,4995,4995,4995,4995,55
20231123,140600,1168105045,4995,4995,4995,4995,25
20231123,140500,1167980170,5000,5000,5000,5000,0
20231123,140400,1167980170,5000,5000,5000,5000,61
20231123,140300,1167675170,5000,5000,5000,5000,1
20231123,140200,1167670170,4995,4995,4995,4995,0
20231123,140100,1167670170,4995,4995,4995,4995,278
20231123,140000,1166281560,5000,5000,5000,5000,10
20231123,135900,1166231560,5000,5000,5000,5000,0
20231123,135800,1166231560,5000,5000,5000,5000,51
20231123,135700,1165976560,4995,4995,4995,4995,1
20231123,135600,1165971565,5000,5000,5000,5000,550
20231123,135500,1163221565,5000,5000,5000,5000,0
20231123,135400,1163221565,5000,5000,5000,5000,0
20231123,135300,1163221565,5000,5000,5000,5000,20
20231123,135200,1163121565,4995,4995,4995,4995,400
20231123,135100,1161123565,4995,4995,4995,4995,0
20231123,135000,1161123565,4995,5000,5000,4995,11
20231123,134900,1161068570,5000,5000,5000,5000,90
20231123,134800,1160618570,4995,4995,4995,4995,1
20231123,134700,1160613575,5000,5000,5000,5000,0
20231123,134600,1160613575,5000,5000,5000,5000,72
20231123,134500,1160253575,4995,5000,5000,4995,3000
20231123,134400,1145267105,5000,5000,5000,5000,0
20231123,134300,1145267105,5000,5010,5010,5000,10
20231123,134200,1145217055,5010,5010,5010,5010,0
20231123,134100,1145217055,5010,5000,5010,5000,45
20231123,134000,1144991985,5000,5000,5000,5000,0
20231123,133900,1144991985,5000,5000,5000,5000,0
20231123,133800,1144991985,5000,5000,5000,5000,0
20231123,133700,1144991985,5000,5000,5000,5000,67
20231123,133600,1144656985,5000,5010,5010,5000,349
20231123,133500,1142911945,5010,5000,5010,5000,207
20231123,133400,1141876845,5000,5000,5000,5000,5
20231123,133300,1141851845,4995,4995,4995,4995,0
20231123,133200,1141851845,4995,4995,4995,4995,11
20231123,133100,1141796900,4995,4995,4995,4995,0
20231123,133000,1141796900,4995,5000,5000,4995,51
20231123,132900,1141542150,4995,4995,4995,4995,37
20231123,132800,1141357335,4995,4995,4995,4995,2000
20231123,132700,1131367335,4995,5000,5000,4995,202
20231123,132600,1130358335,5000,5000,5000,5000,0
20231123,132500,1130358335,5000,5000,5000,5000,14
20231123,132400,1130288335,5000,5000,5000,5000,0
20231123,132300,1130288335,5000,5000,5000,5000,50
20231123,132200,1130038335,5010,5010,5010,5010,2
20231123,132100,1130028315,5010,5010,5010,5010,8
20231123,132000,1129988235,5010,5000,5020,5000,1537
20231123,131900,1122295275,5000,4995,5000,4995,652
20231123,131800,1119035280,4995,5000,5000,4995,299
20231123,131700,1117541275,5000,5000,5000,5000,7
20231123,131600,1117506275,5000,5000,5000,5000,1011
20231123,131500,1112451275,4980,4980,4980,4980,0
20231123,131400,1112451275,4980,5010,5010,4980,30375
20231123,131300,961063380,5020,5020,5020,5020,5
20231123,131200,961038280,5010,5010,5020,5010,11
20231123,131100,960983120,5000,5010,5010,5000,17
20231123,131000,960898050,5010,5010,5010,5010,215
20231123,130900,959820900,5010,5010,5010,5010,10
20231123,130800,959770800,5000,5010,5010,5000,45
20231123,130700,959545650,5010,5010,5010,5010,20
20231123,130600,959445450,5000,5000,5000,5000,0
20231123,130500,959445450,5000,5000,5000,5000,1
20231123,130400,959440450,5010,5010,5010,5010,0
20231123,130300,959440450,5010,5010,5010,5010,0
20231123,130200,959440450,5010,5010,5010,5010,7
20231123,130100,959405380,5010,4995,5010,4990,506
20231123,130000,956880315,5010,5010,5010,4990,518
20231123,125900,954294625,5020,5020,5020,5020,0
20231123,125800,954294625,5020,5020,5020,5020,0
20231123,125700,954294625,5020,5020,5020,5020,0
20231123,125600,954294625,5020,5000,5020,5000,12
20231123,125500,954234585,5020,5010,5020,5010,201
20231123,125400,953227565,5010,5010,5010,5010,21
20231123,125300,953122355,5020,5010,5020,5010,5
20231123,125200,953097275,4990,5010,5010,4990,10000
20231123,125100,903190280,5020,5010,5020,5010,20
20231123,125000,903090060,5000,5010,5010,5000,865
20231123,124900,898764950,5010,5010,5010,5010,0
20231123,124800,898764950,5010,5020,5020,5010,6
20231123,124700,898734840,5020,4995,5020,4990,23123
20231123,124600,783235530,4995,4995,4995,4990,194
20231123,124500,782267220,4995,5000,5010,4995,9651
20231123,124400,734047615,5000,5000,5000,5000,2910
20231123,124300,719497615,5010,5010,5010,5010,2
20231123,124200,719487595,5000,5010,5020,5000,3179
20231123,124100,703561375,5020,5010,5020,5010,69
20231123,124000,703215635,5010,5010,5010,5010,0
20231123,123900,703215635,5010,5020,5020,5010,64
20231123,123800,702894945,5010,5010,5010,5010,59
20231123,123700,702599355,5020,5010,5020,5010,65
20231123,123600,702273655,5020,5020,5020,5020,0
20231123,123500,702273655,5020,5020,5020,5020,80
20231123,123400,701872055,5020,5020,5020,5020,0
20231123,123300,701872055,5020,5020,5020,5020,10
20231123,123200,701821855,5020,5020,5020,5020,12
20231123,123100,701761615,5010,5010,5010,5010,214
20231123,123000,700689475,5010,5010,5010,5010,0
20231123,122900,700689475,5010,5010,5010,5010,0
20231123,122800,700689475,5010,5010,5010,5010,20
20231123,122700,700589275,5020,5020,5020,5020,1
20231123,122600,700584255,5020,5030,5040,5020,3
20231123,122500,700569165,5020,5020,5020,5020,0
20231123,122400,700569165,5020,5020,5020,5020,0
20231123,122300,700569165,5020,5020,5020,5020,61
20231123,122200,700262945,5040,5040,5040,5040,0
20231123,122100,700262945,5040,5040,5040,5040,0
20231123,122000,700262945,5040,5040,5040,5040,0
20231123,121900,700262945,5040,5030,5040,5030,25
20231123,121800,700137165,5010,5020,5020,5010,1009
20231123,121700,695072075,5020,5020,5020,5020,8
20231123,121600,695031915,5030,5030,5030,5030,12
20231123,121500,694971555,5030,5030,5030,5030,2
20231123,121400,694961495,5010,5010,5010,5010,1
20231123,121300,694956485,5030,5030,5030,5030,0
20231123,121200,694956485,5030,5030,5030,5030,0
20231123,121100,694956485,5030,5020,5030,5020,54
20231123,121000,694685395,5020,5020,5020,5020,1
20231123,120900,694680375,5020,5020,5020,5020,3337
20231123,120800,677928635,5020,5020,5020,5020,3
20231123,120700,677913575,5020,5020,5020,5020,0
20231123,120600,677913575,5020,5020,5020,5020,1
20231123,120500,677908555,5020,5020,5020,5020,3
20231123,120400,677893495,5010,5010,5010,5010,51
20231123,120300,677637985,5010,5010,5010,5010,1
20231123,120200,677632975,5030,5030,5030,5030,3000
20231123,120100,662542975,5010,5010,5010,5010,190
20231123,120000,661591075,5030,5030,5030,5030,6
20231123,115900,661560895,5010,5010,5010,5010,0
20231123,115800,661560895,5010,5010,5010,5010,675
20231123,115700,658179145,5010,5010,5010,5010,0
20231123,115600,658179145,5010,5000,5010,5000,402
20231123,115500,656169125,5010,5000,5010,5000,105
20231123,115400,655644075,5000,5000,5000,5000,5
20231123,115300,655619075,5010,5010,5010,5010,1
20231123,115200,655614065,5010,5010,5010,5010,3726
20231123,115100,636946805,5020,5020,5020,5020,0
20231123,115000,636946805,5020,5020,5020,5020,0
20231123,114900,636946805,5020,5020,5020,5020,161
20231123,114800,636138585,5020,5020,5020,5010,500
20231123,114700,633630585,5020,5020,5020,5010,35
20231123,114600,633455175,5010,5020,5020,5010,59
20231123,114500,633159525,5020,5020,5020,5020,5
20231123,114400,633134425,5010,5010,5010,5010,36
20231123,114300,632954065,5020,5020,5020,5020,50
20231123,114200,632703065,5020,5010,5020,5010,74
20231123,114100,632332225,5010,5010,5010,5010,0
20231123,114000,632332225,5010,5010,5010,5010,97
20231123,113900,631846255,5010,5010,5010,5010,0
20231123,113800,631846255,5010,5010,5010,5010,30
20231123,113700,631695955,5010,5010,5010,5010,64
20231123,113600,631375315,5010,5010,5010,5010,30
20231123,113500,631225015,5010,5010,5010,5010,69
20231123,113400,630879325,5010,5020,5020,5010,665
20231123,113300,627546675,5020,5020,5030,5010,67
20231123,113200,627210875,5010,5030,5030,5010,97
20231123,113100,626724795,5010,5020,5020,5010,200
20231123,113000,625721795,5020,5020,5020,5020,1089
20231123,112900,620255015,5030,5030,5030,5030,30
20231123,112800,620104115,5030,5030,5030,5030,0
20231123,112700,620104115,5030,5030,5030,5030,1
20231123,112600,620099085,5030,5030,5030,5030,0
20231123,112500,620099085,5030,5030,5030,5030,20
20231123,112400,619998485,5030,5030,5030,5030,12
20231123,112300,619938125,5030,5020,5030,5020,20
20231123,112200,619837575,5030,5030,5030,5030,100
20231123,112100,619334575,5030,5030,5030,5030,435
20231123,112000,617146525,5040,5040,5040,5040,3
20231123,111900,617131405,5040,5030,5040,5020,212
20231123,111800,616064725,5050,5050,5050,5050,0
20231123,111700,616064725,5050,5050,5050,5050,0
20231123,111600,616064725,5050,5040,5050,5040,5200
20231123,111500,589807725,5040,5050,5050,5030,19
20231123,111400,589712045,5050,5020,5050,5020,3774
20231123,111300,570716725,5010,5010,5010,5010,755
20231123,111200,566934175,5020,5020,5020,5020,10
20231123,111100,566883975,5020,5020,5020,5010,714
20231123,111000,563300235,5020,5020,5020,5020,45
20231123,110900,563074335,5020,5020,5020,5020,1
20231123,110800,563069315,5030,5030,5030,5030,5
20231123,110700,563044165,5030,5030,5030,5030,2
20231123,110600,563034105,5030,5030,5030,5030,7
20231123,110500,562998895,5030,5030,5030,5030,5
20231123,110400,562973745,5020,5020,5020,5020,26
20231123,110300,562843225,5020,5020,5020,5020,11
20231123,110200,562788005,5020,5020,5020,5020,0
20231123,110100,562788005,5020,5030,5030,5020,549
20231123,110000,560031825,5030,5020,5030,5020,11
20231123,105900,559976505,5030,5030,5030,5030,2
20231123,105800,559966445,5040,5040,5040,5040,0
20231123,105700,559966445,5040,5030,5040,5030,1000
20231123,105600,554934665,5020,5020,5020,5020,1
20231123,105500,554929645,5030,5020,5030,5020,290
20231123,105400,553473695,5020,5020,5020,5020,450
20231123,105300,551214695,5020,5020,5020,5010,26
20231123,105200,551084185,5020,5020,5020,5020,110
20231123,105100,550531985,5010,5020,5020,5010,135
20231123,105000,549854445,5020,5020,5020,5020,1000
20231123,104900,544834445,5010,5020,5020,5010,141
20231123,104800,544127325,5020,5010,5020,5010,165
20231123,104700,543299675,5020,5010,5020,5010,462
20231123,104600,540984055,5020,5020,5020,5020,508
20231123,104500,538433895,5020,5020,5030,5020,590
20231123,104400,535471385,5030,5020,5030,5020,1263
20231123,104300,529130675,5020,5020,5020,5020,59
20231123,104200,528834495,5030,5020,5030,5020,66
20231123,104100,528503125,5030,5030,5030,5020,71
20231123,104000,528146605,5020,5020,5020,5020,558
20231123,103900,525345445,5020,5020,5020,5020,479
20231123,103800,522940865,5020,5020,5020,5020,64
20231123,103700,522619585,5020,5020,5020,5020,0
20231123,103600,522619585,5020,5030,5030,5020,55
20231123,103500,522343475,5030,5030,5030,5030,0
20231123,103400,522343475,5030,5030,5030,5030,0
20231123,103300,522343475,5030,5030,5030,5030,4
20231123,103200,522323355,5030,5030,5030,5030,1
20231123,103100,522318325,5030,5030,5030,5030,291
20231123,103000,520854595,5030,5020,5030,5020,150
20231123,102900,520101355,5030,5030,5030,5020,100
20231123,102800,519598415,5030,5030,5030,5030,8
20231123,102700,519558175,5030,5030,5030,5030,0
20231123,102600,519558175,5030,5030,5030,5030,8
20231123,102500,519517935,5030,5030,5030,5030,178
20231123,102400,518622595,5040,5040,5040,5040,0
20231123,102300,518622595,5040,5040,5040,5040,2113
20231123,102200,507973075,5030,5030,5030,5030,3
20231123,102100,507957985,5040,5040,5040,5040,146
20231123,102000,507222145,5030,5030,5030,5030,305
20231123,101900,505687995,5030,5030,5030,5030,826
20231123,101800,501533215,5030,5020,5030,5020,1561
20231123,101700,493696925,5020,5020,5020,5020,56
20231123,101600,493415805,5020,5020,5020,5020,1038
20231123,101500,488205045,5040,5040,5040,5040,1
20231123,101400,488200005,5030,5030,5030,5030,0
20231123,101300,488200005,5030,5030,5030,5030,51
20231123,101200,487943475,5020,5020,5020,5020,30
20231123,101100,487792875,5040,5040,5040,5040,1000
20231123,101000,482752875,5040,5040,5040,5040,5
20231123,100900,482727675,5020,5020,5020,5020,0
20231123,100800,482727675,5020,5030,5040,5020,4000
20231123,100700,462596085,5010,5010,5010,5010,1
20231123,100600,462591075,5010,5030,5030,5010,1157
20231123,100500,456787815,5030,5030,5030,5030,9
20231123,100400,456742545,5030,5030,5030,5030,0
20231123,100300,456742545,5030,5030,5030,5030,0
20231123,100200,456742545,5030,5030,5030,5030,20
20231123,100100,456641945,5030,5020,5030,5020,6
20231123,100000,456611775,5010,5030,5030,5010,452
20231123,095900,454346425,5030,5030,5030,5030,21
20231123,095800,454240795,5030,5020,5030,5020,328
20231123,095700,452590965,5020,5020,5020,5020,520
20231123,095600,449980565,5020,5020,5020,5020,57
20231123,095500,449694425,5030,5030,5030,5030,5
20231123,095400,449669275,5020,5020,5030,5020,317
20231123,095300,448077885,5020,5020,5030,5020,1028
20231123,095200,442917305,5020,5010,5020,5010,318
20231123,095100,441321075,5020,5020,5020,5020,203
20231123,095000,440302015,5000,5000,5000,4995,2360
20231123,094900,428502025,4995,4995,5000,4995,624
20231123,094800,425385135,5000,4995,5000,4990,56
20231123,094700,425105360,4995,4995,4995,4995,563
20231123,094600,422293175,4995,4990,4995,4990,625
20231123,094500,419171940,4995,4995,4995,4990,2025
20231123,094400,409057385,4995,5000,5000,4995,176
20231123,094300,408177390,5000,5000,5000,5000,15
20231123,094200,408102390,5000,5000,5000,5000,0
20231123,094100,408102390,5000,5000,5000,5000,0
20231123,094000,408102390,5000,5000,5000,5000,0
20231123,093900,408102390,5000,4990,5000,4990,65
20231123,093800,407777980,4990,4995,4995,4990,45
20231123,093700,407553305,4990,4985,4990,4985,3253
20231123,093600,391331540,4985,4995,4995,4985,1413
20231123,093500,384281075,5000,5000,5000,5000,86
20231123,093400,383851075,5000,5000,5000,4985,19
20231123,093300,383756090,5000,4990,5000,4985,1163
20231123,093200,377953435,4985,4985,4990,4985,711
20231123,093100,374409020,4985,4990,4990,4985,1940
20231123,093000,364737930,4990,4985,4990,4985,215
20231123,092900,363666105,4980,4980,4990,4980,149
20231123,092800,362924075,4980,4990,4990,4980,4992
20231123,092700,338029740,4990,4995,5000,4990,4278
20231123,092600,316674245,4995,4995,5000,4995,362
20231123,092500,314865650,4995,4995,4995,4995,1205
20231123,092400,308846675,4995,5000,5000,4995,990
20231123,092300,303901125,5000,4995,5000,4995,687
20231123,092200,300466765,4995,5000,5000,4995,155
20231123,092100,299692220,4995,4995,5010,4995,1690
20231123,092000,291249890,4995,4995,4995,4995,3553
20231123,091900,273502655,4995,5000,5000,4995,4828
20231123,091800,249386735,5000,4990,5000,4990,593
20231123,091700,246421935,4990,5010,5010,4990,7190
20231123,091600,210498455,5000,5000,5030,5000,207
20231123,091500,209463155,5030,5010,5040,4995,7711
20231123,091400,170895290,5010,5010,5010,5010,192
20231123,091300,169933370,5010,5030,5030,5000,11026
20231123,091200,114724700,5030,5030,5030,5030,200
20231123,091100,113718700,5030,5030,5030,5030,200
20231123,091000,112712700,5040,5040,5040,5030,427
20231123,090900,110562070,5030,5030,5030,5030,2
20231123,090800,110552010,5040,5040,5040,5040,0
20231123,090700,110552010,5040,5040,5040,5040,43
20231123,090600,110335290,5020,5020,5020,5020,300
20231123,090500,108829290,5020,5030,5060,5020,5226
20231123,090400,82466530,5030,5050,5050,5030,218
20231123,090300,81367990,5050,5050,5060,5050,4962
20231123,090200,56309870,5070,5040,5080,5030,1569
20231123,090100,48371640,5040,5030,5040,5030,474
20231123,090000,45987010,5020,5010,5030,5010,9179