KissMeData/005010/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,184300,974776165,4835,4835,4835,4835,3753
20231116,184200,974776165,4835,4835,4835,4835,0
20231116,184100,974776165,4835,4835,4835,4835,0
20231116,184000,974776165,4835,4835,4835,4835,0
20231116,183900,974776165,4835,4835,4835,4835,0
20231116,183800,974776165,4835,4835,4835,4835,0
20231116,183700,974776165,4835,4835,4835,4835,0
20231116,183600,974776165,4835,4835,4835,4835,0
20231116,183500,974776165,4835,4835,4835,4835,0
20231116,183400,974776165,4835,4835,4835,4835,0
20231116,183300,974776165,4835,4835,4835,4835,0
20231116,183200,974776165,4835,4835,4835,4835,0
20231116,183100,974776165,4835,4835,4835,4835,0
20231116,183000,974776165,4835,4835,4835,4835,0
20231116,182900,974776165,4835,4835,4835,4835,0
20231116,182800,974776165,4835,4835,4835,4835,0
20231116,182700,974776165,4835,4835,4835,4835,0
20231116,182600,974776165,4835,4835,4835,4835,0
20231116,182500,974776165,4835,4835,4835,4835,0
20231116,182400,974776165,4835,4835,4835,4835,0
20231116,182300,974776165,4835,4835,4835,4835,0
20231116,182200,974776165,4835,4835,4835,4835,0
20231116,182100,974776165,4835,4835,4835,4835,0
20231116,182000,974776165,4835,4835,4835,4835,0
20231116,181900,974776165,4835,4835,4835,4835,0
20231116,181800,974776165,4835,4835,4835,4835,0
20231116,181700,974776165,4835,4835,4835,4835,0
20231116,181600,974776165,4835,4835,4835,4835,0
20231116,181500,974776165,4835,4835,4835,4835,0
20231116,181400,974776165,4835,4835,4835,4835,0
20231116,181300,974776165,4835,4835,4835,4835,3753
20231116,181200,974776165,4835,4835,4835,4835,0
20231116,181100,974776165,4835,4835,4835,4835,0
20231116,181000,974776165,4835,4835,4835,4835,0
20231116,180900,974776165,4835,4835,4835,4835,0
20231116,180800,974776165,4835,4835,4835,4835,0
20231116,180700,974776165,4835,4835,4835,4835,0
20231116,180600,974776165,4835,4835,4835,4835,0
20231116,180500,974776165,4835,4835,4835,4835,0
20231116,180400,974776165,4835,4835,4835,4835,0
20231116,180300,974776165,4835,4835,4835,4835,0
20231116,180200,974776165,4835,4835,4835,4835,0
20231116,180100,974776165,4835,4835,4835,4835,0
20231116,180000,974776165,4835,4835,4835,4835,0
20231116,175900,974776165,4835,4835,4835,4835,0
20231116,175800,974776165,4835,4835,4835,4835,0
20231116,175700,974776165,4835,4835,4835,4835,0
20231116,175600,974776165,4835,4835,4835,4835,0
20231116,175500,974776165,4835,4835,4835,4835,0
20231116,175400,974776165,4835,4835,4835,4835,0
20231116,175300,974776165,4835,4835,4835,4835,0
20231116,175200,974776165,4835,4835,4835,4835,0
20231116,175100,974776165,4835,4835,4835,4835,0
20231116,175000,974776165,4835,4835,4835,4835,0
20231116,174900,974776165,4835,4835,4835,4835,0
20231116,174800,974776165,4835,4835,4835,4835,0
20231116,174700,974776165,4835,4835,4835,4835,0
20231116,174600,974776165,4835,4835,4835,4835,0
20231116,174500,974776165,4835,4835,4835,4835,0
20231116,174400,974776165,4835,4835,4835,4835,0
20231116,174300,974776165,4835,4835,4835,4835,3753
20231116,174200,974776165,4835,4835,4835,4835,0
20231116,174100,974776165,4835,4835,4835,4835,0
20231116,174000,974776165,4835,4835,4835,4835,0
20231116,173900,974776165,4835,4835,4835,4835,0
20231116,173800,974776165,4835,4835,4835,4835,0
20231116,173700,974776165,4835,4835,4835,4835,0
20231116,173600,974776165,4835,4835,4835,4835,0
20231116,173500,974776165,4835,4835,4835,4835,0
20231116,173400,974776165,4835,4835,4835,4835,0
20231116,173300,974776165,4835,4835,4835,4835,0
20231116,173200,974776165,4835,4835,4835,4835,0
20231116,173100,974776165,4835,4835,4835,4835,0
20231116,173000,974776165,4835,4835,4835,4835,0
20231116,172900,974776165,4835,4835,4835,4835,0
20231116,172800,974776165,4835,4835,4835,4835,0
20231116,172700,974776165,4835,4835,4835,4835,0
20231116,172600,974776165,4835,4835,4835,4835,0
20231116,172500,974776165,4835,4835,4835,4835,0
20231116,172400,974776165,4835,4835,4835,4835,0
20231116,172300,974776165,4835,4835,4835,4835,0
20231116,172200,974776165,4835,4835,4835,4835,0
20231116,172100,974776165,4835,4835,4835,4835,0
20231116,172000,974776165,4835,4835,4835,4835,0
20231116,171900,974776165,4835,4835,4835,4835,0
20231116,171800,974776165,4835,4835,4835,4835,0
20231116,171700,974776165,4835,4835,4835,4835,0
20231116,171600,974776165,4835,4835,4835,4835,0
20231116,171500,974776165,4835,4835,4835,4835,0
20231116,171400,974776165,4835,4835,4835,4835,0
20231116,171300,974776165,4835,4835,4835,4835,3753
20231116,171200,974776165,4835,4835,4835,4835,0
20231116,171100,974776165,4835,4835,4835,4835,0
20231116,171000,974776165,4835,4835,4835,4835,0
20231116,170900,974776165,4835,4835,4835,4835,0
20231116,170800,974776165,4835,4835,4835,4835,0
20231116,170700,974776165,4835,4835,4835,4835,0
20231116,170600,974776165,4835,4835,4835,4835,0
20231116,170500,974776165,4835,4835,4835,4835,0
20231116,170400,974776165,4835,4835,4835,4835,0
20231116,170300,974776165,4835,4835,4835,4835,0
20231116,170200,974776165,4835,4835,4835,4835,0
20231116,170100,974776165,4835,4835,4835,4835,0
20231116,170000,974776165,4835,4835,4835,4835,0
20231116,165900,974776165,4835,4835,4835,4835,0
20231116,165800,974776165,4835,4835,4835,4835,0
20231116,165700,974776165,4835,4835,4835,4835,0
20231116,165600,974776165,4835,4835,4835,4835,0
20231116,165500,974776165,4835,4835,4835,4835,0
20231116,165400,974776165,4835,4835,4835,4835,0
20231116,165300,974776165,4835,4835,4835,4835,0
20231116,165200,974776165,4835,4835,4835,4835,0
20231116,165100,974776165,4835,4835,4835,4835,0
20231116,165000,974776165,4835,4835,4835,4835,0
20231116,164900,974776165,4835,4835,4835,4835,0
20231116,164800,974776165,4835,4835,4835,4835,0
20231116,164700,974776165,4835,4835,4835,4835,0
20231116,164600,974776165,4835,4835,4835,4835,0
20231116,164500,974776165,4835,4835,4835,4835,0
20231116,164400,974776165,4835,4835,4835,4835,0
20231116,164300,974776165,4835,4835,4835,4835,3753
20231116,164200,974776165,4835,4835,4835,4835,0
20231116,164100,974776165,4835,4835,4835,4835,0
20231116,164000,974776165,4835,4835,4835,4835,0
20231116,163900,974776165,4835,4835,4835,4835,0
20231116,163800,974776165,4835,4835,4835,4835,0
20231116,163700,974776165,4835,4835,4835,4835,0
20231116,163600,974776165,4835,4835,4835,4835,0
20231116,163500,974776165,4835,4835,4835,4835,0
20231116,163400,974776165,4835,4835,4835,4835,0
20231116,163300,974776165,4835,4835,4835,4835,0
20231116,163200,974776165,4835,4835,4835,4835,0
20231116,163100,974776165,4835,4835,4835,4835,0
20231116,163000,974776165,4835,4835,4835,4835,3753
20231116,162900,956630410,4860,4860,4860,4860,0
20231116,162800,956630410,4860,4860,4860,4860,0
20231116,162700,956630410,4860,4860,4860,4860,0
20231116,162600,956630410,4860,4860,4860,4860,0
20231116,162500,956630410,4860,4860,4860,4860,0
20231116,162400,956630410,4860,4860,4860,4860,0
20231116,162300,956630410,4860,4860,4860,4860,0
20231116,162200,956630410,4860,4860,4860,4860,0
20231116,162100,956630410,4860,4860,4860,4860,0
20231116,162000,956630410,4860,4860,4860,4860,0
20231116,161900,956630410,4860,4845,4860,4840,1560
20231116,161800,949071825,4845,4840,4845,4840,121
20231116,161700,948485685,4845,4840,4845,4840,1010
20231116,161600,943597235,4845,4845,4845,4845,1
20231116,161500,943592390,4845,4850,4850,4845,3541
20231116,161400,926436145,4850,4850,4850,4850,11
20231116,161300,926382795,4845,4845,4845,4845,11
20231116,161200,926329500,4855,4855,4855,4855,0
20231116,161100,926329500,4855,4855,4855,4855,0
20231116,161000,926329500,4855,4855,4855,4855,1
20231116,160900,926324645,4855,4855,4855,4855,100
20231116,160800,925839145,4855,4855,4855,4855,0
20231116,160700,925839145,4855,4855,4855,4855,1
20231116,160600,925834290,4850,4860,4860,4850,177
20231116,160500,924974430,4860,4860,4860,4860,36
20231116,160400,924799470,4860,4860,4860,4860,0
20231116,160300,924799470,4860,4855,4860,4855,97
20231116,160200,924328250,4860,4860,4860,4860,0
20231116,160100,924328250,4860,4860,4860,4860,0
20231116,160000,924328250,4860,4860,4860,4860,0
20231116,155900,924328250,4860,4860,4860,4860,1
20231116,155800,924323390,4850,4855,4855,4850,1000
20231116,155700,919473245,4860,4860,4860,4860,11
20231116,155600,919419785,4860,4855,4860,4855,11
20231116,155500,919366350,4860,4860,4860,4860,153
20231116,155400,918622770,4855,4850,4860,4850,2253
20231116,155300,907681720,4850,4850,4850,4850,1
20231116,155200,907676870,4845,4845,4845,4845,0
20231116,155100,907676870,4845,4850,4850,4845,520
20231116,155000,905157370,4850,4850,4850,4850,0
20231116,154900,905157370,4850,4850,4850,4850,8
20231116,154800,905118570,4845,4845,4845,4845,0
20231116,154700,905118570,4845,4845,4845,4845,2000
20231116,154600,895428570,4850,4850,4850,4850,0
20231116,154500,895428570,4850,4850,4850,4850,0
20231116,154400,895428570,4850,4850,4850,4845,501
20231116,154300,892998730,4850,4855,4860,4850,40
20231116,154200,892804580,4860,4855,4860,4855,612
20231116,154100,889833295,4855,4855,4855,4855,0
20231116,154000,889833295,4855,4855,4855,4855,53
20231116,153900,889575980,4860,4860,4860,4860,0
20231116,153800,889575980,4860,4855,4860,4855,6
20231116,153700,889546825,4855,4855,4855,4855,0
20231116,153600,889546825,4855,4860,4860,4855,42
20231116,153500,889342805,4860,4860,4860,4860,1
20231116,153400,889337945,4860,4860,4860,4860,10
20231116,153300,889289345,4860,4860,4860,4860,0
20231116,153200,889289345,4860,4860,4860,4860,32
20231116,153100,889133825,4860,4860,4860,4860,30
20231116,153000,888988025,4860,4860,4860,4860,30
20231116,152900,888842225,4860,4860,4860,4860,5
20231116,152800,888817925,4840,4855,4855,4840,724
20231116,152700,885312565,4860,4860,4860,4860,2
20231116,152600,885302845,4860,4865,4865,4860,4
20231116,152500,885283390,4865,4870,4870,4865,2274
20231116,152400,874220375,4865,4855,4865,4855,7770
20231116,152300,836428135,4855,4855,4855,4855,0
20231116,152200,836428135,4855,4855,4855,4855,0
20231116,152100,836428135,4855,4855,4855,4855,1
20231116,152000,836423280,4855,4850,4855,4835,815
20231116,151900,832482130,4855,4855,4855,4855,3
20231116,151800,832467565,4840,4845,4850,4840,2503
20231116,151700,820342520,4840,4840,4840,4835,1224
20231116,151600,814419615,4840,4845,4845,4835,1542
20231116,151500,806959265,4840,4845,4845,4835,2321
20231116,151400,795732470,4845,4845,4845,4840,163
20231116,151300,794943200,4835,4840,4845,4835,1306
20231116,151200,788625575,4845,4845,4845,4845,20
20231116,151100,788528675,4845,4835,4845,4835,1005
20231116,151000,783669450,4835,4850,4850,4835,3000
20231116,150900,769154235,4855,4855,4855,4855,0
20231116,150800,769154235,4855,4850,4855,4850,1113
20231116,150700,763756180,4850,4850,4850,4850,0
20231116,150600,763756180,4850,4845,4850,4845,1001
20231116,150500,758906330,4845,4845,4845,4845,1000
20231116,150400,754061330,4850,4850,4850,4850,52
20231116,150300,753809130,4855,4855,4855,4855,0
20231116,150200,753809130,4855,4855,4855,4855,0
20231116,150100,753809130,4855,4855,4855,4855,1
20231116,150000,753804275,4845,4855,4855,4845,5
20231116,145900,753780040,4840,4850,4850,4840,2000
20231116,145800,744094835,4855,4855,4855,4855,0
20231116,145700,744094835,4855,4855,4855,4855,0
20231116,145600,744094835,4855,4855,4855,4855,0
20231116,145500,744094835,4855,4850,4855,4850,105
20231116,145400,743585560,4855,4855,4855,4855,136
20231116,145300,742925280,4860,4860,4860,4860,350
20231116,145200,741224280,4860,4855,4860,4855,14
20231116,145100,741156270,4860,4860,4860,4860,1
20231116,145000,741151410,4855,4855,4860,4855,292
20231116,144900,739733745,4860,4860,4860,4860,129
20231116,144800,739106805,4865,4865,4865,4865,10
20231116,144700,739058155,4865,4865,4865,4865,3
20231116,144600,739043560,4865,4865,4865,4865,300
20231116,144500,737584060,4865,4865,4865,4865,0
20231116,144400,737584060,4865,4860,4865,4860,714
20231116,144300,734114015,4865,4865,4865,4865,3
20231116,144200,734099420,4870,4870,4870,4870,1
20231116,144100,734094550,4860,4860,4860,4860,5287
20231116,144000,708399730,4860,4850,4860,4845,1022
20231116,143900,703448010,4860,4850,4860,4850,414
20231116,143800,701440100,4860,4860,4860,4860,221
20231116,143700,700366040,4860,4860,4860,4860,20
20231116,143600,700268840,4860,4860,4860,4860,8
20231116,143500,700229960,4850,4860,4860,4850,1002
20231116,143400,695370250,4850,4850,4850,4850,0
20231116,143300,695370250,4850,4850,4850,4850,150
20231116,143200,694642750,4860,4860,4860,4860,9
20231116,143100,694599010,4860,4860,4860,4855,8
20231116,143000,694560140,4860,4860,4860,4860,1
20231116,142900,694555280,4850,4855,4860,4850,520
20231116,142800,692032260,4860,4860,4860,4860,1
20231116,142700,692027400,4850,4850,4850,4850,391
20231116,142600,690131050,4860,4860,4860,4860,0
20231116,142500,690131050,4860,4850,4860,4850,205
20231116,142400,689136790,4850,4850,4850,4850,0
20231116,142300,689136790,4850,4860,4860,4850,403
20231116,142200,687182210,4860,4850,4860,4850,48
20231116,142100,686949315,4860,4860,4860,4860,1
20231116,142000,686944455,4860,4855,4860,4855,23
20231116,141900,686832785,4855,4855,4855,4845,417
20231116,141800,684810995,4860,4860,4860,4860,0
20231116,141700,684810995,4860,4860,4860,4860,0
20231116,141600,684810995,4860,4860,4860,4860,21
20231116,141500,684708935,4860,4860,4860,4860,265
20231116,141400,683421035,4860,4855,4860,4855,2
20231116,141300,683411320,4860,4870,4870,4860,437
20231116,141200,681286335,4870,4865,4870,4865,748
20231116,141100,677647310,4860,4865,4865,4860,436
20231116,141000,675526175,4865,4865,4870,4865,245
20231116,140900,674334245,4880,4870,4880,4865,1200
20231116,140800,668486145,4875,4875,4875,4875,0
20231116,140700,668486145,4875,4875,4875,4875,112
20231116,140600,667940145,4875,4880,4880,4875,58
20231116,140500,667657145,4880,4880,4880,4880,0
20231116,140400,667657145,4880,4875,4880,4875,252
20231116,140300,666427400,4880,4880,4880,4855,39
20231116,140200,666237580,4870,4865,4880,4865,3708
20231116,140100,648172400,4865,4865,4870,4865,714
20231116,140000,644696245,4865,4865,4865,4865,2
20231116,135900,644686515,4870,4870,4870,4870,0
20231116,135800,644686515,4870,4870,4870,4850,4
20231116,135700,644667075,4845,4860,4860,4845,2519
20231116,135600,632454645,4870,4870,4870,4870,1
20231116,135500,632449775,4865,4870,4870,4865,54
20231116,135400,632186835,4870,4865,4870,4855,49
20231116,135300,631948560,4860,4870,4870,4860,2641
20231116,135200,619088220,4870,4855,4870,4855,3360
20231116,135100,602764790,4855,4850,4855,4850,299
20231116,135000,601314615,4850,4850,4855,4845,3022
20231116,134900,586659410,4845,4850,4850,4845,201
20231116,134800,585685560,4845,4845,4845,4845,249
20231116,134700,584479155,4830,4845,4850,4830,4183
20231116,134600,564257445,4845,4845,4845,4845,0
20231116,134500,564257445,4845,4845,4845,4845,2
20231116,134400,564247755,4845,4845,4845,4845,2
20231116,134300,564238065,4845,4840,4845,4840,1502
20231116,134200,556968375,4845,4850,4850,4840,973
20231116,134100,552255330,4850,4850,4855,4850,432
20231116,134000,550160115,4850,4850,4855,4845,2157
20231116,133900,539698170,4850,4845,4850,4845,1639
20231116,133800,531756980,4845,4845,4845,4840,353
20231116,133700,530048440,4840,4840,4840,4840,460
20231116,133600,527822040,4845,4845,4845,4845,0
20231116,133500,527822040,4845,4840,4845,4835,922
20231116,133400,523362035,4840,4840,4840,4840,1
20231116,133300,523357195,4835,4835,4845,4835,1202
20231116,133200,517544515,4845,4845,4845,4845,5
20231116,133100,517520290,4830,4840,4840,4830,1400
20231116,133000,510755040,4840,4840,4840,4840,88
20231116,132900,510329120,4840,4840,4845,4840,1853
20231116,132800,501360575,4840,4840,4840,4840,16
20231116,132700,501283135,4830,4830,4840,4830,2041
20231116,132600,491425095,4830,4840,4840,4830,2000
20231116,132500,481759575,4845,4835,4845,4830,106
20231116,132400,481247355,4845,4840,4845,4840,179
20231116,132300,480380830,4840,4840,4840,4840,1
20231116,132200,480375990,4845,4845,4845,4830,1002
20231116,132100,475536275,4845,4835,4845,4830,10029
20231116,132000,427031565,4835,4835,4835,4835,10
20231116,131900,426983215,4835,4825,4835,4825,1532
20231116,131800,419583655,4830,4830,4830,4830,1
20231116,131700,419578825,4820,4820,4825,4820,3500
20231116,131600,402708820,4820,4825,4830,4820,1751
20231116,131500,394260635,4825,4825,4825,4825,0
20231116,131400,394260635,4825,4825,4825,4825,700
20231116,131300,390883135,4830,4830,4830,4830,0
20231116,131200,390883135,4830,4830,4830,4830,0
20231116,131100,390883135,4830,4825,4830,4825,13
20231116,131000,390820395,4830,4830,4830,4830,0
20231116,130900,390820395,4830,4830,4830,4830,11
20231116,130800,390767265,4830,4830,4830,4830,12
20231116,130700,390709305,4825,4825,4825,4825,0
20231116,130600,390709305,4825,4825,4825,4825,4
20231116,130500,390690005,4825,4825,4825,4825,0
20231116,130400,390690005,4825,4825,4825,4825,0
20231116,130300,390690005,4825,4825,4825,4825,0
20231116,130200,390690005,4825,4825,4825,4825,0
20231116,130100,390690005,4825,4825,4825,4825,2000
20231116,130000,381040005,4825,4825,4825,4825,8
20231116,125900,381001405,4825,4825,4825,4825,30
20231116,125800,380856655,4825,4825,4825,4825,313
20231116,125700,379346430,4830,4825,4830,4825,165
20231116,125600,378550270,4830,4830,4830,4830,4
20231116,125500,378530950,4830,4830,4830,4830,10
20231116,125400,378482650,4830,4825,4830,4825,9
20231116,125300,378439215,4830,4825,4830,4825,4
20231116,125200,378419905,4825,4825,4825,4825,7
20231116,125100,378386130,4825,4825,4825,4825,0
20231116,125000,378386130,4825,4825,4825,4825,1
20231116,124900,378381305,4825,4830,4830,4825,48
20231116,124800,378149500,4835,4835,4835,4835,0
20231116,124700,378149500,4835,4835,4835,4835,8
20231116,124600,378110820,4830,4835,4835,4830,287
20231116,124500,376724605,4830,4830,4830,4830,500
20231116,124400,374309605,4830,4830,4830,4830,7
20231116,124300,374275795,4830,4830,4830,4830,208
20231116,124200,373271155,4830,4830,4830,4830,0
20231116,124100,373271155,4830,4830,4830,4830,7
20231116,124000,373237345,4835,4835,4835,4835,0
20231116,123900,373237345,4835,4830,4835,4830,29
20231116,123800,373097165,4835,4835,4835,4835,20
20231116,123700,373000465,4830,4835,4835,4830,103
20231116,123600,372502960,4835,4835,4835,4830,15
20231116,123500,372430475,4835,4830,4835,4830,662
20231116,123400,369233005,4830,4830,4830,4830,233
20231116,123300,368107615,4825,4830,4830,4825,337
20231116,123200,366479940,4830,4830,4830,4830,902
20231116,123100,362123280,4830,4825,4830,4825,1017
20231116,123000,357211205,4830,4825,4830,4825,20
20231116,122900,357114655,4825,4825,4825,4825,21
20231116,122800,357013330,4825,4825,4825,4825,104
20231116,122700,356511530,4830,4830,4830,4830,1
20231116,122600,356506700,4820,4825,4825,4820,683
20231116,122500,353212375,4830,4830,4830,4830,0
20231116,122400,353212375,4830,4830,4830,4830,0
20231116,122300,353212375,4830,4830,4830,4825,9
20231116,122200,353168940,4825,4825,4825,4825,0
20231116,122100,353168940,4825,4825,4825,4825,0
20231116,122000,353168940,4825,4825,4825,4825,7
20231116,121900,353135165,4830,4830,4830,4830,2
20231116,121800,353125505,4825,4825,4830,4825,24
20231116,121700,353009695,4830,4830,4830,4830,1
20231116,121600,353004865,4825,4825,4825,4825,0
20231116,121500,353004865,4825,4825,4825,4825,506
20231116,121400,350563415,4830,4830,4830,4830,31
20231116,121300,350413685,4825,4825,4825,4825,207
20231116,121200,349414910,4830,4830,4830,4830,0
20231116,121100,349414910,4830,4830,4830,4830,0
20231116,121000,349414910,4830,4825,4830,4825,9
20231116,120900,349371480,4825,4825,4825,4825,0
20231116,120800,349371480,4825,4825,4825,4825,0
20231116,120700,349371480,4825,4825,4825,4825,7
20231116,120600,349337705,4825,4825,4825,4825,0
20231116,120500,349337705,4825,4825,4825,4825,7
20231116,120400,349303930,4830,4830,4830,4830,0
20231116,120300,349303930,4830,4830,4830,4830,0
20231116,120200,349303930,4830,4825,4830,4825,349
20231116,120100,347619980,4825,4825,4825,4825,656
20231116,120000,344454780,4820,4820,4825,4820,13
20231116,115900,344392110,4825,4825,4825,4825,23
20231116,115800,344281135,4825,4825,4825,4825,20
20231116,115700,344184635,4820,4820,4820,4820,207
20231116,115600,343186895,4825,4825,4825,4825,81
20231116,115500,342796070,4825,4825,4825,4825,0
20231116,115400,342796070,4825,4830,4830,4825,110
20231116,115300,342264820,4825,4825,4825,4825,0
20231116,115200,342264820,4825,4825,4825,4820,507
20231116,115100,339818580,4825,4825,4825,4825,0
20231116,115000,339818580,4825,4825,4825,4825,200
20231116,114900,338853580,4825,4825,4825,4825,7
20231116,114800,338819805,4830,4830,4830,4830,0
20231116,114700,338819805,4830,4825,4830,4825,59
20231116,114600,338535010,4825,4830,4830,4825,8
20231116,114500,338496405,4830,4830,4830,4830,6
20231116,114400,338467425,4825,4825,4825,4825,8
20231116,114300,338428825,4830,4830,4830,4830,100
20231116,114200,337945825,4830,4830,4830,4830,0
20231116,114100,337945825,4830,4825,4830,4825,31
20231116,114000,337796235,4830,4830,4830,4830,42
20231116,113900,337593375,4820,4820,4820,4820,1207
20231116,113800,331775635,4830,4820,4830,4820,91
20231116,113700,331336315,4830,4830,4830,4830,3
20231116,113600,331321825,4820,4830,4830,4820,927
20231116,113500,326853630,4825,4830,4830,4825,91
20231116,113400,326414510,4825,4825,4825,4825,19
20231116,113300,326322835,4825,4830,4830,4825,11
20231116,113200,326269740,4830,4830,4830,4830,3
20231116,113100,326255250,4825,4825,4825,4825,107
20231116,113000,325738975,4830,4830,4830,4830,11
20231116,112900,325685845,4830,4830,4830,4830,177
20231116,112800,324830935,4820,4820,4820,4820,7
20231116,112700,324797195,4830,4825,4830,4825,21
20231116,112600,324695790,4825,4825,4825,4825,7
20231116,112500,324662015,4825,4830,4830,4825,481
20231116,112400,322339160,4830,4830,4830,4830,10
20231116,112300,322290860,4825,4825,4825,4825,167
20231116,112200,321485085,4830,4830,4830,4830,94
20231116,112100,321031065,4830,4830,4830,4830,500
20231116,112000,318616065,4825,4825,4825,4825,16
20231116,111900,318538865,4830,4835,4835,4830,4
20231116,111800,318519535,4830,4830,4830,4830,1005
20231116,111700,313665385,4830,4830,4830,4830,61
20231116,111600,313370755,4830,4830,4830,4830,500
20231116,111500,310955755,4830,4830,4830,4830,1670
20231116,111400,302889655,4830,4830,4830,4830,973
20231116,111300,298190065,4830,4825,4830,4825,616
20231116,111200,295217820,4830,4830,4830,4830,229
20231116,111100,294111750,4835,4835,4835,4835,0
20231116,111000,294111750,4835,4835,4835,4835,39
20231116,110900,293923185,4840,4840,4840,4840,0
20231116,110800,293923185,4840,4845,4845,4840,175
20231116,110700,293075745,4840,4840,4845,4840,98
20231116,110600,292601260,4845,4850,4850,4845,33
20231116,110500,292441260,4840,4835,4850,4835,9
20231116,110400,292397725,4830,4850,4850,4830,397
20231116,110300,290479215,4850,4850,4850,4850,1
20231116,110200,290474365,4840,4855,4855,4840,12
20231116,110100,290416210,4855,4855,4855,4855,16
20231116,110000,290338530,4855,4830,4855,4830,12
20231116,105900,290280445,4850,4840,4850,4840,2691
20231116,105800,277231400,4845,4845,4845,4845,5
20231116,105700,277207175,4830,4845,4850,4830,617
20231116,105600,274217890,4845,4830,4845,4825,3839
20231116,105500,255667840,4830,4830,4830,4830,105
20231116,105400,255160690,4820,4825,4825,4820,545
20231116,105300,252531100,4810,4825,4825,4810,46
20231116,105200,252309240,4825,4810,4825,4810,159
20231116,105100,251542935,4815,4820,4820,4815,2251
20231116,105000,240703515,4825,4820,4825,4815,152
20231116,104900,239971480,4820,4820,4820,4820,49
20231116,104800,239735300,4825,4825,4830,4825,16
20231116,104700,239658095,4830,4830,4830,4820,513
20231116,104600,237185305,4825,4825,4825,4815,6020
20231116,104500,208166375,4815,4815,4815,4815,500
20231116,104400,205758875,4825,4810,4825,4810,2147
20231116,104300,195422810,4810,4810,4810,4810,1233
20231116,104200,189492080,4810,4810,4810,4810,0
20231116,104100,189492080,4810,4815,4815,4810,3085
20231116,104000,174651630,4815,4815,4815,4815,221
20231116,103900,173587515,4810,4820,4820,4810,2487
20231116,103800,161612835,4820,4820,4820,4820,200
20231116,103700,160648835,4820,4820,4825,4820,76
20231116,103600,160282440,4820,4820,4820,4815,90
20231116,103500,159848675,4820,4815,4820,4810,3010
20231116,103400,145359585,4820,4825,4825,4820,128
20231116,103300,144742570,4825,4825,4825,4820,12
20231116,103200,144684705,4820,4820,4820,4820,104
20231116,103100,144183425,4820,4820,4820,4815,120
20231116,103000,143605310,4820,4815,4820,4815,863
20231116,102900,139449900,4810,4810,4810,4810,0
20231116,102800,139449900,4810,4830,4830,4810,1526
20231116,102700,132103480,4830,4830,4830,4830,20
20231116,102600,132006880,4830,4820,4830,4820,106
20231116,102500,131495395,4825,4820,4825,4820,1462
20231116,102400,124448540,4825,4820,4825,4820,166
20231116,102300,123648345,4820,4830,4830,4820,825
20231116,102200,119671765,4830,4825,4830,4820,882
20231116,102100,115419785,4830,4825,4830,4820,1665
20231116,102000,107390600,4825,4825,4825,4825,1007
20231116,101900,102531825,4830,4835,4835,4830,1935
20231116,101800,93179005,4835,4835,4835,4835,667
20231116,101700,89954060,4835,4830,4835,4830,646
20231116,101600,86833780,4830,4825,4835,4825,427
20231116,101500,84770480,4825,4820,4835,4820,714
20231116,101400,81318430,4825,4830,4835,4825,360
20231116,101300,79580615,4830,4820,4830,4820,1306
20231116,101200,73285665,4830,4830,4835,4825,5512
20231116,101100,46663665,4830,4850,4850,4830,483
20231116,101000,44326135,4850,4830,4850,4830,181
20231116,100900,43449755,4830,4830,4830,4830,0
20231116,100800,43449755,4830,4830,4845,4830,1441
20231116,100700,36482140,4835,4830,4835,4830,151
20231116,100600,35752805,4830,4840,4840,4830,1173
20231116,100500,30086335,4840,4830,4840,4825,31
20231116,100400,29936615,4840,4820,4840,4820,13
20231116,100300,29873895,4815,4820,4820,4815,2041
20231116,100200,20039025,4820,4820,4820,4815,287
20231116,100100,18656060,4815,4820,4820,4810,1895
20231116,100000,9529235,4845,4815,4845,4815,1979