KissMeData/005010/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,184400,1281064570,4795,4795,4795,4795,3092
20231106,184300,1281064570,4795,4795,4795,4795,0
20231106,184200,1281064570,4795,4795,4795,4795,0
20231106,184100,1281064570,4795,4795,4795,4795,0
20231106,184000,1281064570,4795,4795,4795,4795,0
20231106,183900,1281064570,4795,4795,4795,4795,0
20231106,183800,1281064570,4795,4795,4795,4795,0
20231106,183700,1281064570,4795,4795,4795,4795,0
20231106,183600,1281064570,4795,4795,4795,4795,0
20231106,183500,1281064570,4795,4795,4795,4795,0
20231106,183400,1281064570,4795,4795,4795,4795,0
20231106,183300,1281064570,4795,4795,4795,4795,0
20231106,183200,1281064570,4795,4795,4795,4795,0
20231106,183100,1281064570,4795,4795,4795,4795,0
20231106,183000,1281064570,4795,4795,4795,4795,0
20231106,182900,1281064570,4795,4795,4795,4795,0
20231106,182800,1281064570,4795,4795,4795,4795,0
20231106,182700,1281064570,4795,4795,4795,4795,0
20231106,182600,1281064570,4795,4795,4795,4795,0
20231106,182500,1281064570,4795,4795,4795,4795,0
20231106,182400,1281064570,4795,4795,4795,4795,0
20231106,182300,1281064570,4795,4795,4795,4795,0
20231106,182200,1281064570,4795,4795,4795,4795,0
20231106,182100,1281064570,4795,4795,4795,4795,0
20231106,182000,1281064570,4795,4795,4795,4795,0
20231106,181900,1281064570,4795,4795,4795,4795,0
20231106,181800,1281064570,4795,4795,4795,4795,0
20231106,181700,1281064570,4795,4795,4795,4795,0
20231106,181600,1281064570,4795,4795,4795,4795,0
20231106,181500,1281064570,4795,4795,4795,4795,0
20231106,181400,1281064570,4795,4795,4795,4795,3092
20231106,181300,1281064570,4795,4795,4795,4795,0
20231106,181200,1281064570,4795,4795,4795,4795,0
20231106,181100,1281064570,4795,4795,4795,4795,0
20231106,181000,1281064570,4795,4795,4795,4795,0
20231106,180900,1281064570,4795,4795,4795,4795,0
20231106,180800,1281064570,4795,4795,4795,4795,0
20231106,180700,1281064570,4795,4795,4795,4795,0
20231106,180600,1281064570,4795,4795,4795,4795,0
20231106,180500,1281064570,4795,4795,4795,4795,0
20231106,180400,1281064570,4795,4795,4795,4795,0
20231106,180300,1281064570,4795,4795,4795,4795,0
20231106,180200,1281064570,4795,4795,4795,4795,0
20231106,180100,1281064570,4795,4795,4795,4795,0
20231106,180000,1281064570,4795,4795,4795,4795,0
20231106,175900,1281064570,4795,4795,4795,4795,0
20231106,175800,1281064570,4795,4795,4795,4795,0
20231106,175700,1281064570,4795,4795,4795,4795,0
20231106,175600,1281064570,4795,4795,4795,4795,0
20231106,175500,1281064570,4795,4795,4795,4795,0
20231106,175400,1281064570,4795,4795,4795,4795,0
20231106,175300,1281064570,4795,4795,4795,4795,0
20231106,175200,1281064570,4795,4795,4795,4795,0
20231106,175100,1281064570,4795,4795,4795,4795,0
20231106,175000,1281064570,4795,4795,4795,4795,0
20231106,174900,1281064570,4795,4795,4795,4795,0
20231106,174800,1281064570,4795,4795,4795,4795,0
20231106,174700,1281064570,4795,4795,4795,4795,0
20231106,174600,1281064570,4795,4795,4795,4795,0
20231106,174500,1281064570,4795,4795,4795,4795,0
20231106,174400,1281064570,4795,4795,4795,4795,3092
20231106,174300,1281064570,4795,4795,4795,4795,0
20231106,174200,1281064570,4795,4795,4795,4795,0
20231106,174100,1281064570,4795,4795,4795,4795,0
20231106,174000,1281064570,4795,4795,4795,4795,0
20231106,173900,1281064570,4795,4795,4795,4795,0
20231106,173800,1281064570,4795,4795,4795,4795,0
20231106,173700,1281064570,4795,4795,4795,4795,0
20231106,173600,1281064570,4795,4795,4795,4795,0
20231106,173500,1281064570,4795,4795,4795,4795,0
20231106,173400,1281064570,4795,4795,4795,4795,0
20231106,173300,1281064570,4795,4795,4795,4795,0
20231106,173200,1281064570,4795,4795,4795,4795,0
20231106,173100,1281064570,4795,4795,4795,4795,0
20231106,173000,1281064570,4795,4795,4795,4795,0
20231106,172900,1281064570,4795,4795,4795,4795,0
20231106,172800,1281064570,4795,4795,4795,4795,0
20231106,172700,1281064570,4795,4795,4795,4795,0
20231106,172600,1281064570,4795,4795,4795,4795,0
20231106,172500,1281064570,4795,4795,4795,4795,0
20231106,172400,1281064570,4795,4795,4795,4795,0
20231106,172300,1281064570,4795,4795,4795,4795,0
20231106,172200,1281064570,4795,4795,4795,4795,0
20231106,172100,1281064570,4795,4795,4795,4795,0
20231106,172000,1281064570,4795,4795,4795,4795,0
20231106,171900,1281064570,4795,4795,4795,4795,0
20231106,171800,1281064570,4795,4795,4795,4795,0
20231106,171700,1281064570,4795,4795,4795,4795,0
20231106,171600,1281064570,4795,4795,4795,4795,0
20231106,171500,1281064570,4795,4795,4795,4795,0
20231106,171400,1281064570,4795,4795,4795,4795,3092
20231106,171300,1281064570,4795,4795,4795,4795,0
20231106,171200,1281064570,4795,4795,4795,4795,0
20231106,171100,1281064570,4795,4795,4795,4795,0
20231106,171000,1281064570,4795,4795,4795,4795,0
20231106,170900,1281064570,4795,4795,4795,4795,0
20231106,170800,1281064570,4795,4795,4795,4795,0
20231106,170700,1281064570,4795,4795,4795,4795,0
20231106,170600,1281064570,4795,4795,4795,4795,0
20231106,170500,1281064570,4795,4795,4795,4795,0
20231106,170400,1281064570,4795,4795,4795,4795,0
20231106,170300,1281064570,4795,4795,4795,4795,0
20231106,170200,1281064570,4795,4795,4795,4795,0
20231106,170100,1281064570,4795,4795,4795,4795,0
20231106,170000,1281064570,4795,4795,4795,4795,0
20231106,165900,1281064570,4795,4795,4795,4795,0
20231106,165800,1281064570,4795,4795,4795,4795,0
20231106,165700,1281064570,4795,4795,4795,4795,0
20231106,165600,1281064570,4795,4795,4795,4795,0
20231106,165500,1281064570,4795,4795,4795,4795,0
20231106,165400,1281064570,4795,4795,4795,4795,0
20231106,165300,1281064570,4795,4795,4795,4795,0
20231106,165200,1281064570,4795,4795,4795,4795,0
20231106,165100,1281064570,4795,4795,4795,4795,0
20231106,165000,1281064570,4795,4795,4795,4795,0
20231106,164900,1281064570,4795,4795,4795,4795,0
20231106,164800,1281064570,4795,4795,4795,4795,0
20231106,164700,1281064570,4795,4795,4795,4795,0
20231106,164600,1281064570,4795,4795,4795,4795,0
20231106,164500,1281064570,4795,4795,4795,4795,0
20231106,164400,1281064570,4795,4795,4795,4795,3092
20231106,164300,1281064570,4795,4795,4795,4795,0
20231106,164200,1281064570,4795,4795,4795,4795,0
20231106,164100,1281064570,4795,4795,4795,4795,0
20231106,164000,1281064570,4795,4795,4795,4795,0
20231106,163900,1281064570,4795,4795,4795,4795,0
20231106,163800,1281064570,4795,4795,4795,4795,0
20231106,163700,1281064570,4795,4795,4795,4795,0
20231106,163600,1281064570,4795,4795,4795,4795,0
20231106,163500,1281064570,4795,4795,4795,4795,0
20231106,163400,1281064570,4795,4795,4795,4795,0
20231106,163300,1281064570,4795,4795,4795,4795,0
20231106,163200,1281064570,4795,4795,4795,4795,0
20231106,163100,1281064570,4795,4795,4795,4795,0
20231106,163000,1281064570,4795,4795,4795,4795,0
20231106,162900,1281064570,4795,4795,4795,4795,0
20231106,162800,1281064570,4795,4795,4795,4795,0
20231106,162700,1281064570,4795,4795,4795,4795,0
20231106,162600,1281064570,4795,4795,4795,4795,0
20231106,162500,1281064570,4795,4795,4795,4795,0
20231106,162400,1281064570,4795,4795,4795,4795,0
20231106,162300,1281064570,4795,4795,4795,4795,0
20231106,162200,1281064570,4795,4795,4795,4795,0
20231106,162100,1281064570,4795,4795,4795,4795,0
20231106,162000,1281064570,4795,4795,4795,4795,0
20231106,161900,1281064570,4795,4795,4795,4795,0
20231106,161800,1281064570,4795,4795,4795,4795,0
20231106,161700,1281064570,4795,4795,4795,4795,0
20231106,161600,1281064570,4795,4795,4795,4795,0
20231106,161500,1281064570,4795,4795,4795,4795,0
20231106,161400,1281064570,4795,4795,4795,4795,3092
20231106,161300,1281064570,4795,4795,4795,4795,0
20231106,161200,1281064570,4795,4795,4795,4795,0
20231106,161100,1281064570,4795,4795,4795,4795,0
20231106,161000,1281064570,4795,4795,4795,4795,0
20231106,160900,1281064570,4795,4795,4795,4795,0
20231106,160800,1281064570,4795,4795,4795,4795,0
20231106,160700,1281064570,4795,4795,4795,4795,0
20231106,160600,1281064570,4795,4795,4795,4795,0
20231106,160500,1281064570,4795,4795,4795,4795,0
20231106,160400,1281064570,4795,4795,4795,4795,0
20231106,160300,1281064570,4795,4795,4795,4795,0
20231106,160200,1281064570,4795,4795,4795,4795,0
20231106,160100,1281064570,4795,4795,4795,4795,0
20231106,160000,1281064570,4795,4795,4795,4795,0
20231106,155900,1281064570,4795,4795,4795,4795,0
20231106,155800,1281064570,4795,4795,4795,4795,0
20231106,155700,1281064570,4795,4795,4795,4795,0
20231106,155600,1281064570,4795,4795,4795,4795,0
20231106,155500,1281064570,4795,4795,4795,4795,0
20231106,155400,1281064570,4795,4795,4795,4795,0
20231106,155300,1281064570,4795,4795,4795,4795,0
20231106,155200,1281064570,4795,4795,4795,4795,0
20231106,155100,1281064570,4795,4795,4795,4795,0
20231106,155000,1281064570,4795,4795,4795,4795,0
20231106,154900,1281064570,4795,4795,4795,4795,0
20231106,154800,1281064570,4795,4795,4795,4795,0
20231106,154700,1281064570,4795,4795,4795,4795,0
20231106,154600,1281064570,4795,4795,4795,4795,0
20231106,154500,1281064570,4795,4795,4795,4795,0
20231106,154400,1281064570,4795,4795,4795,4795,3092
20231106,154300,1281064570,4795,4795,4795,4795,0
20231106,154200,1281064570,4795,4795,4795,4795,0
20231106,154100,1281064570,4795,4795,4795,4795,0
20231106,154000,1281064570,4795,4795,4795,4795,0
20231106,153900,1281064570,4795,4795,4795,4795,0
20231106,153800,1281064570,4795,4795,4795,4795,0
20231106,153700,1281064570,4795,4795,4795,4795,0
20231106,153600,1281064570,4795,4795,4795,4795,0
20231106,153500,1281064570,4795,4795,4795,4795,0
20231106,153400,1281064570,4795,4795,4795,4795,0
20231106,153300,1281064570,4795,4795,4795,4795,0
20231106,153200,1281064570,4795,4795,4795,4795,0
20231106,153100,1281064570,4795,4795,4795,4795,0
20231106,153000,1281064570,4795,4795,4795,4795,3092
20231106,152900,1266238430,4795,4795,4795,4795,0
20231106,152800,1266238430,4795,4795,4795,4795,0
20231106,152700,1266238430,4795,4795,4795,4795,0
20231106,152600,1266238430,4795,4795,4795,4795,0
20231106,152500,1266238430,4795,4795,4795,4795,0
20231106,152400,1266238430,4795,4795,4795,4795,0
20231106,152300,1266238430,4795,4795,4795,4795,0
20231106,152200,1266238430,4795,4795,4795,4795,0
20231106,152100,1266238430,4795,4795,4795,4795,0
20231106,152000,1266238430,4795,4795,4795,4795,0
20231106,151900,1266238430,4795,4790,4795,4785,4999
20231106,151800,1242303805,4790,4790,4795,4790,2740
20231106,151700,1229176695,4795,4795,4795,4795,100
20231106,151600,1228697195,4795,4790,4795,4790,87
20231106,151500,1228280440,4790,4790,4790,4790,2061
20231106,151400,1218408250,4795,4795,4795,4795,16
20231106,151300,1218331530,4795,4795,4795,4795,24
20231106,151200,1218216450,4790,4790,4790,4785,805
20231106,151100,1214360770,4790,4790,4790,4790,5
20231106,151000,1214336820,4790,4790,4790,4790,100
20231106,150900,1213857820,4790,4790,4790,4790,51
20231106,150800,1213613530,4785,4785,4785,4785,124
20231106,150700,1213020190,4790,4790,4790,4790,0
20231106,150600,1213020190,4790,4790,4790,4790,3
20231106,150500,1213005820,4790,4790,4790,4790,30
20231106,150400,1212862120,4790,4795,4795,4790,511
20231106,150300,1210414420,4790,4790,4790,4790,1010
20231106,150200,1205576520,4790,4790,4790,4790,85
20231106,150100,1205169370,4790,4790,4790,4790,1000
20231106,150000,1200379370,4795,4795,4795,4795,1
20231106,145900,1200374575,4790,4790,4790,4790,8
20231106,145800,1200336255,4790,4795,4795,4790,142
20231106,145700,1199655865,4795,4790,4795,4790,2414
20231106,145600,1188092745,4785,4785,4785,4785,404
20231106,145500,1186159605,4785,4785,4785,4785,50
20231106,145400,1185920355,4785,4785,4785,4780,330
20231106,145300,1184341320,4785,4780,4785,4780,1384
20231106,145200,1177719785,4780,4780,4780,4780,0
20231106,145100,1177719785,4780,4780,4780,4780,200
20231106,145000,1176763785,4780,4770,4780,4770,1359
20231106,144900,1170280325,4780,4780,4780,4780,1
20231106,144800,1170275545,4770,4780,4780,4770,490
20231106,144700,1167937915,4780,4785,4785,4780,2029
20231106,144600,1158229155,4785,4790,4790,4785,703
20231106,144500,1154865290,4785,4785,4785,4785,400
20231106,144400,1152951290,4785,4790,4790,4785,340
20231106,144300,1151323895,4790,4785,4790,4785,339
20231106,144200,1149700740,4785,4775,4785,4770,103
20231106,144100,1149208340,4780,4780,4780,4780,1
20231106,144000,1149203560,4790,4790,4790,4790,100
20231106,143900,1148724560,4790,4790,4790,4790,0
20231106,143800,1148724560,4790,4790,4790,4790,0
20231106,143700,1148724560,4790,4790,4790,4790,0
20231106,143600,1148724560,4790,4790,4790,4770,1719
20231106,143500,1140516760,4775,4780,4780,4775,120
20231106,143400,1139943285,4790,4785,4790,4785,1183
20231106,143300,1134277540,4785,4780,4785,4780,550
20231106,143200,1131646890,4785,4785,4785,4785,1
20231106,143100,1131642105,4785,4785,4785,4785,318
20231106,143000,1130120475,4780,4780,4780,4780,23
20231106,142900,1130010535,4785,4785,4785,4785,0
20231106,142800,1130010535,4785,4785,4785,4785,65
20231106,142700,1129699510,4785,4785,4785,4785,0
20231106,142600,1129699510,4785,4790,4790,4785,379
20231106,142500,1127885965,4790,4785,4790,4785,154
20231106,142400,1127149025,4790,4790,4790,4790,0
20231106,142300,1127149025,4790,4790,4790,4790,13
20231106,142200,1127086755,4790,4790,4790,4790,0
20231106,142100,1127086755,4790,4790,4790,4790,4
20231106,142000,1127067595,4785,4790,4790,4785,2
20231106,141900,1127058020,4780,4780,4780,4780,81
20231106,141800,1126670840,4775,4785,4785,4775,1000
20231106,141700,1121890765,4790,4790,4790,4785,2491
20231106,141600,1109964910,4790,4790,4790,4790,15
20231106,141500,1109893060,4795,4795,4795,4795,0
20231106,141400,1109893060,4795,4795,4795,4795,3
20231106,141300,1109878675,4795,4795,4795,4795,460
20231106,141200,1107672975,4795,4795,4795,4795,1
20231106,141100,1107668180,4790,4790,4790,4790,1226
20231106,141000,1101795640,4790,4790,4790,4785,1613
20231106,140900,1094070370,4790,4785,4790,4785,11
20231106,140800,1094017730,4790,4790,4790,4790,25
20231106,140700,1093897980,4790,4785,4790,4785,787
20231106,140600,1090132175,4785,4780,4785,4780,10
20231106,140500,1090084330,4785,4785,4785,4785,5
20231106,140400,1090060405,4785,4785,4785,4785,0
20231106,140300,1090060405,4785,4785,4785,4780,429
20231106,140200,1088009715,4785,4790,4790,4785,643
20231106,140100,1084932955,4785,4790,4790,4785,1101
20231106,140000,1079664165,4790,4790,4790,4790,0
20231106,135900,1079664165,4790,4790,4790,4790,2
20231106,135800,1079654585,4790,4790,4790,4790,116
20231106,135700,1079098945,4790,4790,4790,4790,0
20231106,135600,1079098945,4790,4790,4790,4790,300
20231106,135500,1077661945,4790,4790,4790,4790,0
20231106,135400,1077661945,4790,4790,4790,4790,11
20231106,135300,1077609255,4790,4790,4790,4790,86
20231106,135200,1077197315,4800,4795,4800,4795,531
20231106,135100,1074651075,4790,4790,4790,4790,97
20231106,135000,1074186445,4790,4790,4790,4790,203
20231106,134900,1073214075,4790,4790,4795,4790,703
20231106,134800,1069843720,4790,4790,4790,4790,1251
20231106,134700,1063851430,4790,4790,4790,4790,0
20231106,134600,1063851430,4790,4790,4790,4790,640
20231106,134500,1060785830,4795,4795,4795,4790,107
20231106,134400,1060272940,4790,4790,4790,4790,1
20231106,134300,1060268150,4790,4790,4790,4790,191
20231106,134200,1059353260,4790,4790,4790,4790,0
20231106,134100,1059353260,4790,4795,4795,4790,1234
20231106,134000,1053436250,4795,4795,4795,4795,20
20231106,133900,1053340350,4795,4800,4800,4795,14
20231106,133800,1053273155,4800,4800,4800,4800,199
20231106,133700,1052317955,4800,4800,4800,4800,200
20231106,133600,1051357955,4800,4795,4800,4790,2002
20231106,133500,1041766845,4795,4795,4795,4795,0
20231106,133400,1041766845,4795,4790,4795,4790,158
20231106,133300,1041009270,4785,4795,4795,4785,273
20231106,133200,1039702600,4790,4790,4790,4790,1
20231106,133100,1039697810,4800,4800,4800,4800,3
20231106,133000,1039683410,4800,4800,4800,4800,0
20231106,132900,1039683410,4800,4800,4800,4800,21
20231106,132800,1039582610,4800,4800,4800,4800,1
20231106,132700,1039577810,4800,4800,4800,4800,0
20231106,132600,1039577810,4800,4790,4800,4790,30
20231106,132500,1039434010,4795,4795,4795,4795,82
20231106,132400,1039040820,4795,4795,4795,4795,68
20231106,132300,1038714760,4795,4800,4800,4795,1776
20231106,132200,1030194995,4800,4800,4800,4800,22
20231106,132100,1030089395,4800,4800,4800,4800,23
20231106,132000,1029978995,4800,4805,4805,4800,4
20231106,131900,1029959785,4805,4805,4805,4800,611
20231106,131800,1027023935,4805,4805,4805,4805,157
20231106,131700,1026269550,4805,4805,4805,4805,600
20231106,131600,1023386550,4805,4800,4805,4800,172
20231106,131500,1022560945,4800,4800,4800,4800,1139
20231106,131400,1017093745,4800,4790,4800,4790,4900
20231106,131300,993609940,4790,4790,4790,4790,1
20231106,131200,993605150,4785,4785,4785,4785,0
20231106,131100,993605150,4785,4790,4790,4785,505
20231106,131000,991186225,4790,4785,4790,4785,1100
20231106,130900,985917725,4790,4790,4790,4790,0
20231106,130800,985917725,4790,4785,4790,4785,242
20231106,130700,984759745,4785,4785,4785,4785,500
20231106,130600,982367245,4785,4785,4785,4785,0
20231106,130500,982367245,4785,4780,4785,4780,9
20231106,130400,982324185,4775,4775,4775,4775,259
20231106,130300,981087460,4775,4780,4780,4775,132
20231106,130200,980457105,4785,4780,4785,4780,110
20231106,130100,979931255,4780,4780,4780,4780,1
20231106,130000,979926475,4785,4785,4785,4785,0
20231106,125900,979926475,4785,4780,4785,4780,41
20231106,125800,979730345,4780,4780,4780,4780,33
20231106,125700,979572605,4780,4780,4780,4780,1
20231106,125600,979567825,4775,4780,4780,4775,445
20231106,125500,977441010,4785,4780,4785,4780,34
20231106,125400,977278390,4785,4785,4785,4785,0
20231106,125300,977278390,4785,4785,4785,4785,0
20231106,125200,977278390,4785,4785,4785,4785,10
20231106,125100,977230540,4785,4785,4785,4785,1034
20231106,125000,972282850,4790,4790,4790,4790,0
20231106,124900,972282850,4790,4790,4790,4790,495
20231106,124800,969911800,4790,4790,4790,4790,0
20231106,124700,969911800,4790,4790,4790,4790,1
20231106,124600,969907010,4790,4785,4790,4785,2908
20231106,124500,955992210,4785,4785,4785,4785,0
20231106,124400,955992210,4785,4780,4785,4780,2605
20231106,124300,943540305,4775,4775,4775,4775,2821
20231106,124200,930070030,4775,4775,4775,4770,566
20231106,124100,927368880,4775,4775,4775,4775,0
20231106,124000,927368880,4775,4775,4775,4775,21
20231106,123900,927268605,4775,4775,4775,4775,2
20231106,123800,927259055,4770,4770,4770,4770,97
20231106,123700,926796365,4775,4780,4780,4775,262
20231106,123600,925545310,4775,4775,4775,4770,356
20231106,123500,923845415,4775,4775,4775,4775,1
20231106,123400,923840640,4775,4775,4775,4775,698
20231106,123300,920507690,4775,4775,4775,4775,14
20231106,123200,920440840,4775,4775,4780,4775,72
20231106,123100,920097035,4780,4780,4780,4780,379
20231106,123000,918285415,4775,4775,4775,4775,8
20231106,122900,918247215,4775,4775,4775,4775,51
20231106,122800,918003690,4780,4780,4780,4780,1
20231106,122700,917998910,4775,4775,4775,4775,8
20231106,122600,917960710,4775,4780,4780,4775,2
20231106,122500,917951155,4780,4775,4780,4775,35
20231106,122400,917783860,4775,4775,4780,4775,220
20231106,122300,916732370,4775,4775,4775,4775,32
20231106,122200,916579570,4775,4770,4775,4770,113
20231106,122100,916040055,4775,4775,4775,4775,105
20231106,122000,915538680,4780,4775,4780,4770,24
20231106,121900,915424140,4775,4770,4775,4770,1001
20231106,121800,910649365,4770,4770,4770,4770,4
20231106,121700,910630285,4770,4770,4770,4770,0
20231106,121600,910630285,4770,4775,4775,4770,21
20231106,121500,910530110,4780,4775,4780,4775,1915
20231106,121400,901385975,4780,4775,4780,4775,66
20231106,121300,901070800,4775,4780,4780,4775,817
20231106,121200,897169475,4780,4780,4785,4775,445
20231106,121100,895043370,4780,4780,4780,4780,877
20231106,121000,890851310,4780,4780,4780,4780,0
20231106,120900,890851310,4780,4780,4780,4780,16
20231106,120800,890774830,4780,4775,4780,4775,233
20231106,120700,889662165,4775,4775,4775,4775,2
20231106,120600,889652615,4775,4775,4775,4775,1209
20231106,120500,883879640,4775,4775,4775,4775,316
20231106,120400,882370740,4780,4785,4785,4780,23
20231106,120300,882260745,4780,4780,4780,4780,1
20231106,120200,882255965,4780,4780,4780,4780,0
20231106,120100,882255965,4780,4780,4780,4780,160
20231106,120000,881491165,4780,4780,4780,4780,104
20231106,115900,880994045,4780,4785,4785,4780,506
20231106,115800,878574835,4785,4780,4785,4780,1133
20231106,115700,873159070,4780,4780,4780,4780,10
20231106,115600,873111270,4780,4780,4780,4780,10
20231106,115500,873063470,4780,4780,4780,4770,107
20231106,115400,872553010,4780,4780,4780,4780,195
20231106,115300,871620910,4775,4775,4780,4775,27
20231106,115200,871491955,4770,4770,4770,4770,4
20231106,115100,871472875,4780,4780,4780,4780,0
20231106,115000,871472875,4780,4770,4780,4770,276
20231106,114900,870156345,4780,4780,4780,4780,151
20231106,114800,869434565,4780,4770,4780,4770,17
20231106,114700,869353315,4780,4780,4780,4780,0
20231106,114600,869353315,4780,4780,4780,4780,0
20231106,114500,869353315,4780,4775,4780,4775,31
20231106,114400,869205285,4780,4780,4780,4780,50
20231106,114300,868966285,4780,4780,4780,4780,161
20231106,114200,868196705,4775,4775,4775,4775,0
20231106,114100,868196705,4775,4775,4775,4775,0
20231106,114000,868196705,4775,4775,4775,4775,1523
20231106,113900,860924380,4775,4775,4775,4775,220
20231106,113800,859873880,4770,4775,4775,4770,4
20231106,113700,859854795,4775,4770,4775,4770,148
20231106,113600,859148600,4775,4775,4775,4775,1
20231106,113500,859143825,4775,4770,4775,4770,38
20231106,113400,858962405,4775,4775,4775,4770,338
20231106,113300,857348955,4775,4775,4775,4775,3
20231106,113200,857334630,4770,4775,4775,4770,150
20231106,113100,856618805,4775,4770,4775,4770,151
20231106,113000,855898500,4770,4770,4770,4770,1
20231106,112900,855893730,4775,4770,4775,4770,52
20231106,112800,855645620,4775,4775,4775,4770,74
20231106,112700,855292600,4775,4775,4775,4775,4
20231106,112600,855273500,4770,4770,4770,4770,1
20231106,112500,855268730,4765,4765,4765,4765,1
20231106,112400,855263965,4775,4770,4775,4770,301
20231106,112300,853827310,4775,4765,4775,4765,21
20231106,112200,853727235,4770,4765,4770,4765,2054
20231106,112100,843939650,4765,4765,4765,4765,40
20231106,112000,843749050,4760,4760,4760,4760,502
20231106,111900,841359530,4765,4765,4765,4760,507
20231106,111800,838943700,4765,4765,4765,4765,300
20231106,111700,837514200,4770,4770,4770,4770,605
20231106,111600,834628350,4775,4775,4775,4775,20
20231106,111500,834532850,4775,4775,4780,4775,1342
20231106,111400,828124795,4780,4780,4780,4780,0
20231106,111300,828124795,4780,4780,4785,4780,1371
20231106,111200,821571410,4780,4780,4780,4775,394
20231106,111100,819688115,4780,4775,4780,4775,159
20231106,111000,818928115,4775,4775,4775,4775,91
20231106,110900,818493590,4775,4775,4775,4775,0
20231106,110800,818493590,4775,4770,4775,4770,5519
20231106,110700,792167665,4765,4765,4765,4765,35
20231106,110600,792000890,4770,4770,4770,4765,224
20231106,110500,790932480,4770,4770,4770,4770,739
20231106,110400,787407450,4780,4775,4780,4775,36
20231106,110300,787235540,4775,4775,4775,4775,3
20231106,110200,787221215,4765,4770,4775,4765,1050
20231106,110100,782214815,4775,4775,4780,4775,54
20231106,110000,781956960,4780,4775,4780,4770,1383
20231106,105900,775350480,4780,4780,4780,4765,5105
20231106,105800,750962495,4780,4770,4780,4770,145
20231106,105700,750270760,4770,4775,4775,4770,715
20231106,105600,746857850,4775,4775,4775,4775,4500
20231106,105500,725370350,4780,4775,4780,4775,1805
20231106,105400,716751470,4775,4765,4775,4765,1311
20231106,105300,710497875,4765,4765,4765,4765,1000
20231106,105200,705732875,4770,4770,4770,4770,3454
20231106,105100,689257295,4775,4775,4775,4775,0
20231106,105000,689257295,4775,4775,4775,4775,330
20231106,104900,687681545,4765,4765,4765,4765,200
20231106,104800,686728545,4765,4765,4765,4760,3602
20231106,104700,669565045,4765,4770,4775,4765,2229
20231106,104600,658932810,4770,4770,4770,4770,355
20231106,104500,657239460,4775,4770,4775,4770,336
20231106,104400,655636735,4770,4775,4775,4770,127
20231106,104300,655030935,4770,4770,4770,4770,194
20231106,104200,654105555,4770,4770,4775,4770,830
20231106,104100,650146305,4775,4775,4775,4775,300
20231106,104000,648713805,4775,4775,4775,4775,1
20231106,103900,648709030,4770,4770,4770,4770,3690
20231106,103800,631107730,4765,4765,4765,4765,525
20231106,103700,628606105,4765,4765,4765,4755,400
20231106,103600,626700405,4770,4760,4770,4755,4617
20231106,103500,604733410,4760,4760,4760,4760,0
20231106,103400,604733410,4760,4760,4765,4760,322
20231106,103300,603200655,4760,4765,4765,4760,3115
20231106,103200,588373245,4770,4760,4770,4760,46
20231106,103100,588154025,4765,4765,4770,4765,1333
20231106,103000,581802210,4775,4775,4775,4775,0
20231106,102900,581802210,4775,4765,4775,4765,26
20231106,102800,581678120,4775,4775,4775,4765,4622
20231106,102700,559630760,4780,4780,4780,4775,181
20231106,102600,558765730,4780,4775,4780,4775,17
20231106,102500,558684525,4770,4775,4775,4770,201
20231106,102400,557724755,4780,4775,4780,4775,701
20231106,102300,554374460,4775,4775,4775,4775,24
20231106,102200,554259860,4780,4775,4780,4775,909
20231106,102100,549918830,4775,4775,4775,4775,71
20231106,102000,549579805,4780,4770,4780,4770,233
20231106,101900,548467730,4775,4770,4775,4770,1989
20231106,101800,538970455,4770,4770,4770,4770,32
20231106,101700,538817815,4775,4770,4775,4770,34
20231106,101600,538655470,4770,4770,4775,4770,1192
20231106,101500,532969080,4775,4775,4775,4770,158
20231106,101400,532214810,4775,4775,4775,4775,0
20231106,101300,532214810,4775,4770,4775,4770,202
20231106,101200,531251260,4770,4770,4780,4770,242
20231106,101100,530096145,4770,4775,4775,4770,141
20231106,101000,529423570,4775,4780,4780,4760,238
20231106,100900,528290190,4780,4760,4780,4760,7747
20231106,100800,491333070,4760,4760,4765,4760,1551
20231106,100700,483950305,4760,4765,4765,4760,44
20231106,100600,483740765,4755,4755,4755,4755,41
20231106,100500,483545810,4765,4760,4765,4760,347
20231106,100400,481892860,4765,4760,4765,4760,5593
20231106,100300,455264275,4755,4755,4760,4755,985
20231106,100200,450580585,4755,4755,4755,4755,7
20231106,100100,450547300,4750,4750,4750,4750,1000
20231106,100000,445797300,4750,4760,4760,4750,7
20231106,095900,445764040,4760,4755,4760,4750,83
20231106,095800,445369225,4755,4750,4755,4745,5422
20231106,095700,419615915,4750,4755,4755,4750,5322
20231106,095600,394317865,4750,4755,4755,4750,498
20231106,095500,391952360,4750,4750,4750,4750,11
20231106,095400,391900110,4745,4745,4755,4745,906
20231106,095300,387601130,4755,4755,4755,4755,29
20231106,095200,387463235,4755,4745,4755,4745,512
20231106,095100,385030520,4745,4750,4750,4745,5195
20231106,095000,360377835,4745,4750,4750,4740,504
20231106,094900,357986355,4750,4745,4750,4745,389
20231106,094800,356139710,4745,4750,4750,4745,1938
20231106,094700,346934950,4745,4745,4745,4745,92
20231106,094600,346498410,4750,4750,4750,4750,574
20231106,094500,343771910,4745,4750,4750,4745,1087
20231106,094400,338608685,4745,4750,4750,4745,1004
20231106,094300,333839705,4745,4750,4750,4745,244
20231106,094200,332681555,4750,4745,4750,4745,223
20231106,094100,331623205,4745,4750,4750,4740,4025
20231106,094000,312542175,4750,4755,4755,4750,40
20231106,093900,312352125,4755,4750,4755,4745,2042
20231106,093800,302661570,4755,4745,4755,4745,3241
20231106,093700,287276250,4745,4740,4745,4740,364
20231106,093600,285550780,4740,4740,4740,4735,215
20231106,093500,284531685,4740,4740,4740,4735,663
20231106,093400,281390225,4740,4740,4740,4740,1
20231106,093300,281385485,4735,4740,4740,4735,532
20231106,093200,278866450,4740,4745,4745,4740,425
20231106,093100,276851225,4745,4735,4745,4735,1285
20231106,093000,270759330,4735,4740,4740,4735,1296
20231106,092900,264621860,4740,4740,4745,4735,2466
20231106,092800,252944675,4735,4740,4745,4735,495
20231106,092700,250598145,4740,4740,4745,4730,2076
20231106,092600,240758110,4740,4735,4740,4730,231
20231106,092500,239664320,4730,4730,4730,4725,231
20231106,092400,238572475,4730,4730,4735,4730,4
20231106,092300,238553545,4735,4740,4740,4735,49
20231106,092200,238321440,4720,4720,4720,4720,685
20231106,092100,235088240,4720,4720,4740,4720,1085
20231106,092000,229966965,4740,4730,4740,4720,3898
20231106,091900,211514370,4730,4730,4735,4720,1090
20231106,091800,206359915,4735,4730,4735,4730,71
20231106,091700,206024080,4730,4735,4735,4700,21108
20231106,091600,106670120,4735,4730,4735,4730,60
20231106,091500,106386025,4735,4730,4735,4715,2905
20231106,091400,92666830,4730,4720,4730,4720,558
20231106,091300,90032970,4720,4715,4720,4710,397
20231106,091200,88161095,4715,4725,4730,4715,1086
20231106,091100,83037985,4720,4730,4730,4720,1311
20231106,091000,76845950,4720,4735,4735,4720,586
20231106,090900,74076725,4730,4725,4730,4725,1054
20231106,090800,69093830,4730,4730,4730,4705,1403
20231106,090700,62490005,4700,4705,4710,4700,1001
20231106,090600,57781655,4700,4725,4725,4700,2378
20231106,090500,46582485,4725,4730,4740,4725,3091
20231106,090400,31954115,4730,4735,4735,4730,1838
20231106,090300,23253575,4735,4730,4735,4730,42
20231106,090200,23054755,4730,4740,4740,4725,1212
20231106,090100,17322670,4740,4745,4745,4730,159
20231106,090000,16569130,4745,4740,4745,4725,3499