KissMeData/005010/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,184400,980481575,5040,5040,5040,5040,3661
20231124,184300,980481575,5040,5040,5040,5040,0
20231124,184200,980481575,5040,5040,5040,5040,0
20231124,184100,980481575,5040,5040,5040,5040,0
20231124,184000,980481575,5040,5040,5040,5040,0
20231124,183900,980481575,5040,5040,5040,5040,0
20231124,183800,980481575,5040,5040,5040,5040,0
20231124,183700,980481575,5040,5040,5040,5040,0
20231124,183600,980481575,5040,5040,5040,5040,0
20231124,183500,980481575,5040,5040,5040,5040,0
20231124,183400,980481575,5040,5040,5040,5040,0
20231124,183300,980481575,5040,5040,5040,5040,0
20231124,183200,980481575,5040,5040,5040,5040,0
20231124,183100,980481575,5040,5040,5040,5040,0
20231124,183000,980481575,5040,5040,5040,5040,0
20231124,182900,980481575,5040,5040,5040,5040,0
20231124,182800,980481575,5040,5040,5040,5040,0
20231124,182700,980481575,5040,5040,5040,5040,0
20231124,182600,980481575,5040,5040,5040,5040,0
20231124,182500,980481575,5040,5040,5040,5040,0
20231124,182400,980481575,5040,5040,5040,5040,0
20231124,182300,980481575,5040,5040,5040,5040,0
20231124,182200,980481575,5040,5040,5040,5040,0
20231124,182100,980481575,5040,5040,5040,5040,0
20231124,182000,980481575,5040,5040,5040,5040,0
20231124,181900,980481575,5040,5040,5040,5040,0
20231124,181800,980481575,5040,5040,5040,5040,0
20231124,181700,980481575,5040,5040,5040,5040,0
20231124,181600,980481575,5040,5040,5040,5040,0
20231124,181500,980481575,5040,5040,5040,5040,0
20231124,181400,980481575,5040,5040,5040,5040,3661
20231124,181300,980481575,5040,5040,5040,5040,0
20231124,181200,980481575,5040,5040,5040,5040,0
20231124,181100,980481575,5040,5040,5040,5040,0
20231124,181000,980481575,5040,5040,5040,5040,0
20231124,180900,980481575,5040,5040,5040,5040,0
20231124,180800,980481575,5040,5040,5040,5040,0
20231124,180700,980481575,5040,5040,5040,5040,0
20231124,180600,980481575,5040,5040,5040,5040,0
20231124,180500,980481575,5040,5040,5040,5040,0
20231124,180400,980481575,5040,5040,5040,5040,0
20231124,180300,980481575,5040,5040,5040,5040,0
20231124,180200,980481575,5040,5040,5040,5040,0
20231124,180100,980481575,5040,5040,5040,5040,0
20231124,180000,980481575,5040,5040,5040,5040,0
20231124,175900,980481575,5040,5040,5040,5040,0
20231124,175800,980481575,5040,5040,5040,5040,0
20231124,175700,980481575,5040,5040,5040,5040,0
20231124,175600,980481575,5040,5040,5040,5040,0
20231124,175500,980481575,5040,5040,5040,5040,0
20231124,175400,980481575,5040,5040,5040,5040,0
20231124,175300,980481575,5040,5040,5040,5040,0
20231124,175200,980481575,5040,5040,5040,5040,0
20231124,175100,980481575,5040,5040,5040,5040,0
20231124,175000,980481575,5040,5040,5040,5040,0
20231124,174900,980481575,5040,5040,5040,5040,0
20231124,174800,980481575,5040,5040,5040,5040,0
20231124,174700,980481575,5040,5040,5040,5040,0
20231124,174600,980481575,5040,5040,5040,5040,0
20231124,174500,980481575,5040,5040,5040,5040,0
20231124,174400,980481575,5040,5040,5040,5040,3661
20231124,174300,980481575,5040,5040,5040,5040,0
20231124,174200,980481575,5040,5040,5040,5040,0
20231124,174100,980481575,5040,5040,5040,5040,0
20231124,174000,980481575,5040,5040,5040,5040,0
20231124,173900,980481575,5040,5040,5040,5040,0
20231124,173800,980481575,5040,5040,5040,5040,0
20231124,173700,980481575,5040,5040,5040,5040,0
20231124,173600,980481575,5040,5040,5040,5040,0
20231124,173500,980481575,5040,5040,5040,5040,0
20231124,173400,980481575,5040,5040,5040,5040,0
20231124,173300,980481575,5040,5040,5040,5040,0
20231124,173200,980481575,5040,5040,5040,5040,0
20231124,173100,980481575,5040,5040,5040,5040,0
20231124,173000,980481575,5040,5040,5040,5040,0
20231124,172900,980481575,5040,5040,5040,5040,0
20231124,172800,980481575,5040,5040,5040,5040,0
20231124,172700,980481575,5040,5040,5040,5040,0
20231124,172600,980481575,5040,5040,5040,5040,0
20231124,172500,980481575,5040,5040,5040,5040,0
20231124,172400,980481575,5040,5040,5040,5040,0
20231124,172300,980481575,5040,5040,5040,5040,0
20231124,172200,980481575,5040,5040,5040,5040,0
20231124,172100,980481575,5040,5040,5040,5040,0
20231124,172000,980481575,5040,5040,5040,5040,0
20231124,171900,980481575,5040,5040,5040,5040,0
20231124,171800,980481575,5040,5040,5040,5040,0
20231124,171700,980481575,5040,5040,5040,5040,0
20231124,171600,980481575,5040,5040,5040,5040,0
20231124,171500,980481575,5040,5040,5040,5040,0
20231124,171400,980481575,5040,5040,5040,5040,3661
20231124,171300,980481575,5040,5040,5040,5040,0
20231124,171200,980481575,5040,5040,5040,5040,0
20231124,171100,980481575,5040,5040,5040,5040,0
20231124,171000,980481575,5040,5040,5040,5040,0
20231124,170900,980481575,5040,5040,5040,5040,0
20231124,170800,980481575,5040,5040,5040,5040,0
20231124,170700,980481575,5040,5040,5040,5040,0
20231124,170600,980481575,5040,5040,5040,5040,0
20231124,170500,980481575,5040,5040,5040,5040,0
20231124,170400,980481575,5040,5040,5040,5040,0
20231124,170300,980481575,5040,5040,5040,5040,0
20231124,170200,980481575,5040,5040,5040,5040,0
20231124,170100,980481575,5040,5040,5040,5040,0
20231124,170000,980481575,5040,5040,5040,5040,0
20231124,165900,980481575,5040,5040,5040,5040,0
20231124,165800,980481575,5040,5040,5040,5040,0
20231124,165700,980481575,5040,5040,5040,5040,0
20231124,165600,980481575,5040,5040,5040,5040,0
20231124,165500,980481575,5040,5040,5040,5040,0
20231124,165400,980481575,5040,5040,5040,5040,0
20231124,165300,980481575,5040,5040,5040,5040,0
20231124,165200,980481575,5040,5040,5040,5040,0
20231124,165100,980481575,5040,5040,5040,5040,0
20231124,165000,980481575,5040,5040,5040,5040,0
20231124,164900,980481575,5040,5040,5040,5040,0
20231124,164800,980481575,5040,5040,5040,5040,0
20231124,164700,980481575,5040,5040,5040,5040,0
20231124,164600,980481575,5040,5040,5040,5040,0
20231124,164500,980481575,5040,5040,5040,5040,0
20231124,164400,980481575,5040,5040,5040,5040,3661
20231124,164300,980481575,5040,5040,5040,5040,0
20231124,164200,980481575,5040,5040,5040,5040,0
20231124,164100,980481575,5040,5040,5040,5040,0
20231124,164000,980481575,5040,5040,5040,5040,0
20231124,163900,980481575,5040,5040,5040,5040,0
20231124,163800,980481575,5040,5040,5040,5040,0
20231124,163700,980481575,5040,5040,5040,5040,0
20231124,163600,980481575,5040,5040,5040,5040,0
20231124,163500,980481575,5040,5040,5040,5040,0
20231124,163400,980481575,5040,5040,5040,5040,0
20231124,163300,980481575,5040,5040,5040,5040,0
20231124,163200,980481575,5040,5040,5040,5040,0
20231124,163100,980481575,5040,5040,5040,5040,0
20231124,163000,980481575,5040,5040,5040,5040,0
20231124,162900,980481575,5040,5040,5040,5040,0
20231124,162800,980481575,5040,5040,5040,5040,0
20231124,162700,980481575,5040,5040,5040,5040,0
20231124,162600,980481575,5040,5040,5040,5040,0
20231124,162500,980481575,5040,5040,5040,5040,0
20231124,162400,980481575,5040,5040,5040,5040,0
20231124,162300,980481575,5040,5040,5040,5040,0
20231124,162200,980481575,5040,5040,5040,5040,0
20231124,162100,980481575,5040,5040,5040,5040,0
20231124,162000,980481575,5040,5040,5040,5040,0
20231124,161900,980481575,5040,5040,5040,5040,0
20231124,161800,980481575,5040,5040,5040,5040,0
20231124,161700,980481575,5040,5040,5040,5040,0
20231124,161600,980481575,5040,5040,5040,5040,0
20231124,161500,980481575,5040,5040,5040,5040,0
20231124,161400,980481575,5040,5040,5040,5040,3661
20231124,161300,980481575,5040,5040,5040,5040,0
20231124,161200,980481575,5040,5040,5040,5040,0
20231124,161100,980481575,5040,5040,5040,5040,0
20231124,161000,980481575,5040,5040,5040,5040,0
20231124,160900,980481575,5040,5040,5040,5040,0
20231124,160800,980481575,5040,5040,5040,5040,0
20231124,160700,980481575,5040,5040,5040,5040,0
20231124,160600,980481575,5040,5040,5040,5040,0
20231124,160500,980481575,5040,5040,5040,5040,0
20231124,160400,980481575,5040,5040,5040,5040,0
20231124,160300,980481575,5040,5040,5040,5040,0
20231124,160200,980481575,5040,5040,5040,5040,0
20231124,160100,980481575,5040,5040,5040,5040,0
20231124,160000,980481575,5040,5040,5040,5040,0
20231124,155900,980481575,5040,5040,5040,5040,0
20231124,155800,980481575,5040,5040,5040,5040,0
20231124,155700,980481575,5040,5040,5040,5040,0
20231124,155600,980481575,5040,5040,5040,5040,0
20231124,155500,980481575,5040,5040,5040,5040,0
20231124,155400,980481575,5040,5040,5040,5040,0
20231124,155300,980481575,5040,5040,5040,5040,0
20231124,155200,980481575,5040,5040,5040,5040,0
20231124,155100,980481575,5040,5040,5040,5040,0
20231124,155000,980481575,5040,5040,5040,5040,0
20231124,154900,980481575,5040,5040,5040,5040,0
20231124,154800,980481575,5040,5040,5040,5040,0
20231124,154700,980481575,5040,5040,5040,5040,0
20231124,154600,980481575,5040,5040,5040,5040,0
20231124,154500,980481575,5040,5040,5040,5040,0
20231124,154400,980481575,5040,5040,5040,5040,3661
20231124,154300,980481575,5040,5040,5040,5040,0
20231124,154200,980481575,5040,5040,5040,5040,0
20231124,154100,980481575,5040,5040,5040,5040,0
20231124,154000,980481575,5040,5040,5040,5040,0
20231124,153900,980481575,5040,5040,5040,5040,0
20231124,153800,980481575,5040,5040,5040,5040,0
20231124,153700,980481575,5040,5040,5040,5040,0
20231124,153600,980481575,5040,5040,5040,5040,0
20231124,153500,980481575,5040,5040,5040,5040,0
20231124,153400,980481575,5040,5040,5040,5040,0
20231124,153300,980481575,5040,5040,5040,5040,0
20231124,153200,980481575,5040,5040,5040,5040,0
20231124,153100,980481575,5040,5040,5040,5040,0
20231124,153000,980481575,5040,5040,5040,5040,3661
20231124,152900,962030135,5040,5040,5040,5040,0
20231124,152800,962030135,5040,5040,5040,5040,0
20231124,152700,962030135,5040,5040,5040,5040,0
20231124,152600,962030135,5040,5040,5040,5040,0
20231124,152500,962030135,5040,5040,5040,5040,0
20231124,152400,962030135,5040,5040,5040,5040,0
20231124,152300,962030135,5040,5040,5040,5040,0
20231124,152200,962030135,5040,5040,5040,5040,0
20231124,152100,962030135,5040,5040,5040,5040,0
20231124,152000,962030135,5040,5040,5040,5040,0
20231124,151900,962030135,5040,5040,5040,5040,613
20231124,151800,958940615,5030,5030,5030,5030,0
20231124,151700,958940615,5030,5030,5040,5030,405
20231124,151600,956903135,5030,5040,5040,5030,444
20231124,151500,954669375,5030,5040,5050,5030,815
20231124,151400,950565465,5030,5040,5040,5030,1494
20231124,151300,943041485,5030,5030,5040,5030,788
20231124,151200,939077665,5030,5030,5040,5030,429
20231124,151100,936919465,5030,5030,5030,5030,1193
20231124,151000,930918675,5030,5030,5030,5030,397
20231124,150900,928921765,5030,5040,5040,5030,606
20231124,150800,925873335,5030,5040,5040,5030,630
20231124,150700,922703155,5030,5040,5040,5030,598
20231124,150600,919695065,5030,5040,5040,5030,909
20231124,150500,915122575,5050,5040,5050,5040,391
20231124,150400,913151835,5050,5040,5050,5040,968
20231124,150300,908273025,5040,5040,5040,5040,587
20231124,150200,905314545,5040,5030,5040,5030,586
20231124,150100,902364965,5030,5050,5050,5030,389
20231124,150000,900408265,5040,5020,5040,5020,790
20231124,145900,896441985,5030,5020,5030,5020,455
20231124,145800,894155805,5030,5020,5030,5020,715
20231124,145700,890563235,5030,5020,5040,5020,710
20231124,145600,886994315,5030,5030,5040,5030,385
20231124,145500,885057735,5030,5030,5030,5030,606
20231124,145400,882009555,5030,5030,5040,5030,772
20231124,145300,878126385,5040,5030,5040,5030,681
20231124,145200,874697985,5040,5040,5040,5030,579
20231124,145100,871783665,5040,5040,5040,5030,576
20231124,145000,868884375,5030,5030,5040,5030,782
20231124,144900,864950895,5040,5040,5040,5030,387
20231124,144800,863004265,5030,5030,5030,5030,964
20231124,144700,858155345,5030,5030,5030,5030,384
20231124,144600,856223825,5030,5030,5030,5030,966
20231124,144500,851364845,5020,5030,5030,5020,388
20231124,144400,849417075,5020,5030,5030,5020,461
20231124,144300,847102845,5030,5030,5030,5020,604
20231124,144200,844068495,5030,5030,5030,5030,654
20231124,144100,840778875,5030,5030,5030,5030,782
20231124,144000,836845415,5020,5030,5030,5020,3244
20231124,143900,820531955,5030,5030,5030,5030,390
20231124,143800,818570255,5030,5030,5040,5030,773
20231124,143700,814682055,5040,5030,5040,5030,397
20231124,143600,812685135,5030,5030,5030,5030,792
20231124,143500,808701375,5030,5030,5030,5020,780
20231124,143400,804779845,5030,5030,5030,5030,3261
20231124,143300,788377015,5030,5030,5030,5030,378
20231124,143200,786475675,5030,5030,5030,5030,784
20231124,143100,782532155,5030,5030,5030,5030,386
20231124,143000,780590575,5030,5030,5030,5030,792
20231124,142900,776606815,5030,5050,5050,5030,383
20231124,142800,774680305,5030,5030,5040,5030,768
20231124,142700,770817225,5030,5040,5040,5030,394
20231124,142600,768834415,5040,5030,5040,5030,804
20231124,142500,764786785,5030,5040,5040,5030,579
20231124,142400,761870505,5040,5040,5040,5040,0
20231124,142300,761870505,5040,5050,5050,5040,12
20231124,142200,761810015,5040,5040,5040,5040,0
20231124,142100,761810015,5040,5040,5040,5040,226
20231124,142000,760670975,5040,5040,5040,5040,0
20231124,141900,760670975,5040,5040,5040,5040,86
20231124,141800,760237535,5040,5040,5040,5040,18
20231124,141700,760146815,5040,5050,5050,5040,36
20231124,141600,759965025,5050,5050,5050,5050,0
20231124,141500,759965025,5050,5050,5050,5050,1
20231124,141400,759959975,5040,5040,5040,5040,100
20231124,141300,759455975,5040,5040,5040,5040,401
20231124,141200,757434935,5040,5040,5040,5040,0
20231124,141100,757434935,5040,5040,5040,5040,0
20231124,141000,757434935,5040,5040,5040,5040,550
20231124,140900,754662935,5050,5050,5050,5050,0
20231124,140800,754662935,5050,5050,5050,5050,2
20231124,140700,754652835,5050,5040,5050,5040,2015
20231124,140600,744497205,5040,5040,5040,5040,31
20231124,140500,744340965,5050,5050,5050,5050,0
20231124,140400,744340965,5050,5050,5050,5050,0
20231124,140300,744340965,5050,5050,5050,5050,0
20231124,140200,744340965,5050,5050,5050,5050,3
20231124,140100,744325815,5050,5050,5050,5050,42
20231124,140000,744113715,5040,5040,5040,5040,0
20231124,135900,744113715,5040,5040,5040,5040,100
20231124,135800,743609715,5050,5050,5050,5050,0
20231124,135700,743609715,5050,5050,5050,5050,3
20231124,135600,743594565,5040,5050,5050,5040,11
20231124,135500,743539025,5050,5050,5050,5050,1500
20231124,135400,735964025,5050,5050,5050,5050,20
20231124,135300,735863025,5050,5050,5050,5040,35
20231124,135200,735686415,5050,5050,5050,5050,883
20231124,135100,731227265,5050,5050,5050,5050,0
20231124,135000,731227265,5050,5050,5050,5050,1000
20231124,134900,726177265,5050,5050,5050,5050,0
20231124,134800,726177265,5050,5050,5050,5050,265
20231124,134700,724839015,5050,5050,5050,5050,0
20231124,134600,724839015,5050,5060,5060,5050,210
20231124,134500,723778415,5050,5050,5050,5050,63
20231124,134400,723460265,5050,5050,5050,5050,585
20231124,134300,720506015,5050,5060,5060,5050,45
20231124,134200,720278715,5050,5050,5050,5050,20
20231124,134100,720177715,5050,5050,5050,5050,0
20231124,134000,720177715,5050,5050,5050,5050,0
20231124,133900,720177715,5050,5050,5050,5050,70
20231124,133800,719824215,5050,5050,5050,5050,0
20231124,133700,719824215,5050,5050,5060,5050,301
20231124,133600,718304145,5050,5050,5060,5030,714
20231124,133500,714708565,5060,5050,5060,5050,211
20231124,133400,713642955,5050,5060,5060,5050,310
20231124,133300,712077355,5060,5060,5060,5060,8
20231124,133200,712036875,5060,5050,5060,5050,172
20231124,133100,711168215,5050,5050,5050,5050,48
20231124,133000,710925815,5040,5060,5060,5040,1152
20231124,132900,705116705,5060,5050,5060,5050,439
20231124,132800,702899695,5050,5050,5050,5050,0
20231124,132700,702899695,5050,5060,5060,5050,52
20231124,132600,702637035,5040,5050,5060,5040,1025
20231124,132500,697463935,5060,5060,5060,5050,83
20231124,132400,697044705,5050,5050,5050,5050,100
20231124,132300,696539705,5050,5050,5050,5050,1211
20231124,132200,690424155,5060,5060,5070,5060,1025
20231124,132100,685237625,5060,5070,5070,5060,189
20231124,132000,684281175,5060,5060,5060,5060,261
20231124,131900,682960515,5060,5070,5070,5060,40
20231124,131800,682758055,5060,5060,5070,5060,2228
20231124,131700,671482375,5060,5060,5060,5060,100
20231124,131600,670976375,5060,5060,5060,5060,1974
20231124,131500,660987935,5060,5060,5060,5060,198
20231124,131400,659986055,5060,5060,5060,5060,0
20231124,131300,659986055,5060,5050,5060,5050,2858
20231124,131200,645525575,5060,5040,5070,5040,10270
20231124,131100,593601495,5040,5040,5040,5040,285
20231124,131000,592165095,5050,5050,5050,5050,0
20231124,130900,592165095,5050,5050,5050,5050,0
20231124,130800,592165095,5050,5020,5050,5020,20085
20231124,130700,490994395,5010,5010,5010,5010,0
20231124,130600,490994395,5010,5000,5010,5000,3514
20231124,130500,473394455,5000,5000,5000,5000,287
20231124,130400,471959455,5000,5000,5000,5000,0
20231124,130300,471959455,5000,5010,5010,5000,605
20231124,130200,468930155,5010,5010,5010,5010,0
20231124,130100,468930155,5010,5010,5010,5010,100
20231124,130000,468429155,5000,5000,5000,5000,0
20231124,125900,468429155,5000,5000,5000,5000,0
20231124,125800,468429155,5000,5010,5010,5000,6336
20231124,125700,436735795,5000,5000,5000,5000,0
20231124,125600,436735795,5000,5000,5000,5000,0
20231124,125500,436735795,5000,5000,5000,5000,10
20231124,125400,436685795,5000,5000,5000,5000,200
20231124,125300,435685795,5000,5000,5000,5000,69
20231124,125200,435340795,5010,5010,5010,5010,9
20231124,125100,435295705,5010,5010,5010,5010,283
20231124,125000,433877875,5010,5010,5010,5010,1206
20231124,124900,427835815,5020,5020,5020,5020,1
20231124,124800,427830795,5020,5020,5020,5020,0
20231124,124700,427830795,5020,5020,5020,5020,0
20231124,124600,427830795,5020,5020,5020,5020,1
20231124,124500,427825775,5010,5010,5010,5010,500
20231124,124400,425320775,5010,5010,5010,5010,0
20231124,124300,425320775,5010,5010,5010,5010,0
20231124,124200,425320775,5010,5010,5010,5010,0
20231124,124100,425320775,5010,5010,5010,5010,0
20231124,124000,425320775,5010,5010,5010,5010,30
20231124,123900,425170475,5010,5010,5010,5010,243
20231124,123800,423953045,5010,5010,5010,5010,0
20231124,123700,423953045,5010,5010,5010,5010,0
20231124,123600,423953045,5010,5010,5010,5010,2
20231124,123500,423943025,5010,5010,5010,5010,0
20231124,123400,423943025,5010,5010,5010,5010,0
20231124,123300,423943025,5010,5010,5010,5010,134
20231124,123200,423271685,5010,5010,5010,5010,161
20231124,123100,422465075,5010,5010,5010,5010,199
20231124,123000,421468085,5010,5010,5010,5010,0
20231124,122900,421468085,5010,5010,5010,5010,150
20231124,122800,420716585,5000,5000,5000,5000,0
20231124,122700,420716585,5000,5000,5000,5000,1
20231124,122600,420711585,5000,5000,5000,5000,5
20231124,122500,420686585,5020,5020,5020,5020,27
20231124,122400,420551045,5020,5020,5020,5020,0
20231124,122300,420551045,5020,5010,5020,5010,428
20231124,122200,418405965,5010,5010,5010,5010,0
20231124,122100,418405965,5010,5010,5010,5010,900
20231124,122000,413896965,5000,5010,5010,5000,700
20231124,121900,410390905,5010,5010,5010,5010,0
20231124,121800,410390905,5010,5010,5010,5010,0
20231124,121700,410390905,5010,5010,5010,5010,0
20231124,121600,410390905,5010,5010,5010,5010,54
20231124,121500,410120365,5010,5010,5010,5010,85
20231124,121400,409694515,5010,5010,5010,5010,608
20231124,121300,406648435,5010,5010,5010,5010,164
20231124,121200,405826795,5020,5020,5020,5020,4
20231124,121100,405806715,5010,5010,5010,5010,335
20231124,121000,404128365,5010,5010,5010,5010,2
20231124,120900,404118345,5020,5020,5020,5020,0
20231124,120800,404118345,5020,5020,5020,5020,0
20231124,120700,404118345,5020,5020,5020,5020,3
20231124,120600,404103285,5020,5020,5020,5020,5
20231124,120500,404078185,5020,5020,5020,5020,1
20231124,120400,404073165,5010,5010,5010,5010,0
20231124,120300,404073165,5010,5010,5010,5010,0
20231124,120200,404073165,5010,5010,5010,5010,0
20231124,120100,404073165,5010,5010,5010,5010,1
20231124,120000,404068155,5020,5020,5020,5020,20
20231124,115900,403967755,5020,5020,5020,5020,2
20231124,115800,403957715,5000,5000,5000,5000,50
20231124,115700,403707715,5000,5010,5010,5000,1589
20231124,115600,395762035,5010,5010,5010,5010,94
20231124,115500,395291095,5010,5010,5010,5010,0
20231124,115400,395291095,5010,5010,5010,5010,0
20231124,115300,395291095,5010,5010,5010,5010,0
20231124,115200,395291095,5010,5010,5010,5010,0
20231124,115100,395291095,5010,5020,5020,5010,15
20231124,115000,395215915,5010,5010,5010,5010,0
20231124,114900,395215915,5010,5010,5010,5010,1000
20231124,114800,390205915,5020,5020,5020,5020,276
20231124,114700,388820395,5020,5020,5020,5020,0
20231124,114600,388820395,5020,5020,5020,5020,0
20231124,114500,388820395,5020,5020,5020,5020,0
20231124,114400,388820395,5020,5020,5020,5020,296
20231124,114300,387334475,5020,5020,5020,5020,2
20231124,114200,387324435,5020,5020,5020,5020,11
20231124,114100,387269215,5020,5020,5020,5020,0
20231124,114000,387269215,5020,5010,5020,5010,16
20231124,113900,387188955,5020,5020,5020,5020,5
20231124,113800,387163855,5020,5020,5020,5020,0
20231124,113700,387163855,5020,5020,5020,5020,0
20231124,113600,387163855,5020,5020,5020,5020,5
20231124,113500,387138755,5020,5020,5020,5020,0
20231124,113400,387138755,5020,5020,5020,5020,1
20231124,113300,387133735,5020,5020,5020,5020,10
20231124,113200,387083535,5010,5010,5010,5010,0
20231124,113100,387083535,5010,5010,5010,5010,410
20231124,113000,385029435,5010,5010,5010,5010,6
20231124,112900,384999375,5020,5020,5020,5020,0
20231124,112800,384999375,5020,5020,5020,5020,0
20231124,112700,384999375,5020,5020,5020,5020,0
20231124,112600,384999375,5020,5020,5020,5020,10
20231124,112500,384949175,5010,5010,5010,5010,2
20231124,112400,384939155,5020,5020,5020,5020,1
20231124,112300,384934135,5020,5020,5020,5020,0
20231124,112200,384934135,5020,5020,5020,5020,200
20231124,112100,383930135,5020,5020,5020,5020,0
20231124,112000,383930135,5020,5020,5020,5020,10
20231124,111900,383879935,5010,5010,5010,5010,51
20231124,111800,383624425,5020,5020,5020,5020,0
20231124,111700,383624425,5020,5020,5020,5020,0
20231124,111600,383624425,5020,5020,5020,5020,50
20231124,111500,383373425,5020,5010,5020,5010,286
20231124,111400,381939915,5020,5020,5020,5020,25
20231124,111300,381814415,5020,5020,5020,5020,500
20231124,111200,379304415,5020,5020,5020,5020,274
20231124,111100,377928935,5020,5020,5020,5020,10
20231124,111000,377878735,5020,5030,5030,5020,204
20231124,110900,376854605,5030,5020,5030,5020,310
20231124,110800,375295405,5030,5030,5030,5030,69
20231124,110700,374948335,5030,5030,5030,5030,0
20231124,110600,374948335,5030,5030,5030,5030,0
20231124,110500,374948335,5030,5030,5030,5030,1
20231124,110400,374943305,5030,5030,5030,5030,0
20231124,110300,374943305,5030,5020,5030,5020,2965
20231124,110200,360058955,5020,5030,5030,5020,102
20231124,110100,359546115,5030,5030,5030,5030,0
20231124,110000,359546115,5030,5030,5030,5030,0
20231124,105900,359546115,5030,5030,5030,5030,0
20231124,105800,359546115,5030,5030,5030,5030,500
20231124,105700,357031115,5030,5030,5030,5030,0
20231124,105600,357031115,5030,5030,5030,5030,0
20231124,105500,357031115,5030,5030,5030,5030,1
20231124,105400,357026085,5030,5030,5030,5030,0
20231124,105300,357026085,5030,5030,5030,5030,94
20231124,105200,356553265,5030,5030,5030,5030,10
20231124,105100,356502965,5020,5020,5020,5020,457
20231124,105000,354208825,5020,5030,5030,5020,143
20231124,104900,353490765,5030,5030,5030,5030,0
20231124,104800,353490765,5030,5020,5030,5020,41
20231124,104700,353284935,5030,5030,5030,5030,0
20231124,104600,353284935,5030,5020,5030,5020,3100
20231124,104500,337692935,5030,5030,5030,5030,0
20231124,104400,337692935,5030,5020,5030,5020,216
20231124,104300,336608415,5030,5030,5030,5030,0
20231124,104200,336608415,5030,5030,5030,5030,0
20231124,104100,336608415,5030,5030,5030,5030,40
20231124,104000,336407215,5020,5020,5020,5020,100
20231124,103900,335905215,5030,5030,5030,5030,10
20231124,103800,335854915,5030,5030,5030,5030,0
20231124,103700,335854915,5030,5030,5030,5030,1
20231124,103600,335849885,5010,5010,5010,5010,0
20231124,103500,335849885,5010,5010,5010,5010,0
20231124,103400,335849885,5010,5020,5020,5010,210
20231124,103300,334797645,5030,5030,5030,5030,0
20231124,103200,334797645,5030,5020,5030,5020,450
20231124,103100,332537645,5030,5030,5030,5030,1500
20231124,103000,324992645,5030,5030,5030,5030,10
20231124,102900,324942345,5020,5020,5020,5020,136
20231124,102800,324259625,5020,5020,5020,5020,14
20231124,102700,324189345,5010,5010,5010,5010,0
20231124,102600,324189345,5010,5010,5010,5010,90
20231124,102500,323738445,5010,5010,5010,5010,500
20231124,102400,321233445,5020,5020,5020,5020,0
20231124,102300,321233445,5020,5020,5020,5020,0
20231124,102200,321233445,5020,5020,5020,5020,20
20231124,102100,321133045,5030,5030,5030,5030,0
20231124,102000,321133045,5030,5020,5030,5020,4000
20231124,101900,301031585,5020,5020,5020,5020,20
20231124,101800,300931185,5020,5010,5020,5010,37
20231124,101700,300745705,5010,5010,5010,5010,2
20231124,101600,300735685,5020,5020,5020,5020,0
20231124,101500,300735685,5020,5020,5020,5020,31
20231124,101400,300580065,5020,5020,5020,5020,0
20231124,101300,300580065,5020,5010,5020,5010,200
20231124,101200,299577965,5020,5020,5020,5020,0
20231124,101100,299577965,5020,5020,5020,5020,10
20231124,101000,299527765,5010,5010,5010,5010,30
20231124,100900,299377465,5000,5010,5010,5000,1020
20231124,100800,294277265,5010,5010,5010,5010,60
20231124,100700,293976665,5000,5000,5000,5000,10
20231124,100600,293926665,5000,5000,5000,5000,0
20231124,100500,293926665,5000,5010,5010,5000,2
20231124,100400,293916655,5010,5010,5010,5010,0
20231124,100300,293916655,5010,5000,5010,5000,1011
20231124,100200,288861545,5020,5020,5020,5020,0
20231124,100100,288861545,5020,5020,5020,5020,0
20231124,100000,288861545,5020,5020,5020,5020,18
20231124,095900,288771185,5020,5020,5020,5020,10
20231124,095800,288720985,5000,5000,5000,5000,1
20231124,095700,288715985,5010,5010,5010,5010,1
20231124,095600,288710975,5010,5010,5010,5010,0
20231124,095500,288710975,5010,5010,5010,5010,500
20231124,095400,286205975,5020,5020,5020,5020,99
20231124,095300,285708995,5020,5020,5020,5020,0
20231124,095200,285708995,5020,5020,5020,5020,0
20231124,095100,285708995,5020,5020,5020,5020,0
20231124,095000,285708995,5020,5020,5020,5020,0
20231124,094900,285708995,5020,5020,5020,5020,15
20231124,094800,285633695,5020,5020,5020,5020,10
20231124,094700,285583495,5010,5020,5020,5010,1050
20231124,094600,280322335,5020,5010,5020,5010,67
20231124,094500,279986265,5020,5030,5040,5020,5957
20231124,094400,250053405,5030,5040,5040,5030,11
20231124,094300,249997975,5030,5030,5030,5030,100
20231124,094200,249494975,5040,5040,5040,5020,316
20231124,094100,247906745,5040,5040,5040,5040,24
20231124,094000,247785785,5040,5030,5040,5030,30
20231124,093900,247634785,5050,5030,5050,5030,2364
20231124,093800,235736905,5020,5030,5030,5020,219
20231124,093700,234637335,5030,5030,5030,5020,69
20231124,093600,234290305,5020,5020,5020,5020,3310
20231124,093500,217674105,5020,5020,5020,5020,41
20231124,093400,217468285,5020,5020,5020,5020,18
20231124,093300,217377925,5020,5020,5020,5020,5
20231124,093200,217352825,5010,5010,5010,5010,261
20231124,093100,216045215,5010,5000,5020,5000,533
20231124,093000,213377435,5000,5000,5000,5000,3904
20231124,092900,193857435,5010,5010,5010,5010,1200
20231124,092800,187845435,5020,5020,5020,5020,123
20231124,092700,187227975,5020,5020,5020,5010,917
20231124,092600,182627035,5020,5020,5020,5020,66
20231124,092500,182295715,5020,5020,5020,5020,460
20231124,092400,179986515,5010,5010,5020,5010,494
20231124,092300,177510075,5010,5010,5010,5010,0
20231124,092200,177510075,5010,5010,5010,5010,0
20231124,092100,177510075,5010,5020,5020,5010,2600
20231124,092000,164481915,5020,5020,5020,5020,100
20231124,091900,163979915,5020,5020,5020,5020,3
20231124,091800,163964855,5020,5040,5060,5020,3020
20231124,091700,148712615,5040,5040,5040,5020,6098
20231124,091600,118036735,5040,5030,5040,5030,2987
20231124,091500,103002565,5040,5020,5040,5020,4068
20231124,091400,82544935,5020,5020,5020,5010,175
20231124,091300,81667735,5020,5020,5020,5020,190
20231124,091200,80713935,5020,5010,5020,5010,1480
20231124,091100,73299015,5010,5000,5010,5000,1249
20231124,091000,67042025,5010,5010,5010,5010,7
20231124,090900,67006955,5000,5010,5010,4995,409
20231124,090800,64961950,5010,5010,5010,5010,7
20231124,090700,64926880,5000,5000,5000,5000,102
20231124,090600,64416880,5000,4985,5000,4985,61
20231124,090500,64112730,5000,5000,5010,4980,1055
20231124,090400,58854920,5010,5010,5010,5010,250
20231124,090300,57602420,4970,4970,4980,4970,2399
20231124,090200,45669360,4970,4975,4975,4970,302
20231124,090100,44167920,4970,4980,4980,4970,144
20231124,090000,43451650,4975,4975,4975,4975,8734