KissMeData/005010/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,184400,1201740825,4795,4795,4795,4795,1301
20240117,184300,1201740825,4795,4795,4795,4795,0
20240117,184200,1201740825,4795,4795,4795,4795,0
20240117,184100,1201740825,4795,4795,4795,4795,0
20240117,184000,1201740825,4795,4795,4795,4795,0
20240117,183900,1201740825,4795,4795,4795,4795,0
20240117,183800,1201740825,4795,4795,4795,4795,0
20240117,183700,1201740825,4795,4795,4795,4795,0
20240117,183600,1201740825,4795,4795,4795,4795,0
20240117,183500,1201740825,4795,4795,4795,4795,0
20240117,183400,1201740825,4795,4795,4795,4795,0
20240117,183300,1201740825,4795,4795,4795,4795,0
20240117,183200,1201740825,4795,4795,4795,4795,0
20240117,183100,1201740825,4795,4795,4795,4795,0
20240117,183000,1201740825,4795,4795,4795,4795,0
20240117,182900,1201740825,4795,4795,4795,4795,0
20240117,182800,1201740825,4795,4795,4795,4795,0
20240117,182700,1201740825,4795,4795,4795,4795,0
20240117,182600,1201740825,4795,4795,4795,4795,0
20240117,182500,1201740825,4795,4795,4795,4795,0
20240117,182400,1201740825,4795,4795,4795,4795,0
20240117,182300,1201740825,4795,4795,4795,4795,0
20240117,182200,1201740825,4795,4795,4795,4795,0
20240117,182100,1201740825,4795,4795,4795,4795,0
20240117,182000,1201740825,4795,4795,4795,4795,0
20240117,181900,1201740825,4795,4795,4795,4795,0
20240117,181800,1201740825,4795,4795,4795,4795,0
20240117,181700,1201740825,4795,4795,4795,4795,0
20240117,181600,1201740825,4795,4795,4795,4795,0
20240117,181500,1201740825,4795,4795,4795,4795,0
20240117,181400,1201740825,4795,4795,4795,4795,1301
20240117,181300,1201740825,4795,4795,4795,4795,0
20240117,181200,1201740825,4795,4795,4795,4795,0
20240117,181100,1201740825,4795,4795,4795,4795,0
20240117,181000,1201740825,4795,4795,4795,4795,0
20240117,180900,1201740825,4795,4795,4795,4795,0
20240117,180800,1201740825,4795,4795,4795,4795,0
20240117,180700,1201740825,4795,4795,4795,4795,0
20240117,180600,1201740825,4795,4795,4795,4795,0
20240117,180500,1201740825,4795,4795,4795,4795,0
20240117,180400,1201740825,4795,4795,4795,4795,0
20240117,180300,1201740825,4795,4795,4795,4795,0
20240117,180200,1201740825,4795,4795,4795,4795,0
20240117,180100,1201740825,4795,4795,4795,4795,0
20240117,180000,1201740825,4795,4795,4795,4795,0
20240117,175900,1201740825,4795,4795,4795,4795,0
20240117,175800,1201740825,4795,4795,4795,4795,0
20240117,175700,1201740825,4795,4795,4795,4795,0
20240117,175600,1201740825,4795,4795,4795,4795,0
20240117,175500,1201740825,4795,4795,4795,4795,0
20240117,175400,1201740825,4795,4795,4795,4795,0
20240117,175300,1201740825,4795,4795,4795,4795,0
20240117,175200,1201740825,4795,4795,4795,4795,0
20240117,175100,1201740825,4795,4795,4795,4795,0
20240117,175000,1201740825,4795,4795,4795,4795,0
20240117,174900,1201740825,4795,4795,4795,4795,0
20240117,174800,1201740825,4795,4795,4795,4795,0
20240117,174700,1201740825,4795,4795,4795,4795,0
20240117,174600,1201740825,4795,4795,4795,4795,0
20240117,174500,1201740825,4795,4795,4795,4795,0
20240117,174400,1201740825,4795,4795,4795,4795,1301
20240117,174300,1201740825,4795,4795,4795,4795,0
20240117,174200,1201740825,4795,4795,4795,4795,0
20240117,174100,1201740825,4795,4795,4795,4795,0
20240117,174000,1201740825,4795,4795,4795,4795,0
20240117,173900,1201740825,4795,4795,4795,4795,0
20240117,173800,1201740825,4795,4795,4795,4795,0
20240117,173700,1201740825,4795,4795,4795,4795,0
20240117,173600,1201740825,4795,4795,4795,4795,0
20240117,173500,1201740825,4795,4795,4795,4795,0
20240117,173400,1201740825,4795,4795,4795,4795,0
20240117,173300,1201740825,4795,4795,4795,4795,0
20240117,173200,1201740825,4795,4795,4795,4795,0
20240117,173100,1201740825,4795,4795,4795,4795,0
20240117,173000,1201740825,4795,4795,4795,4795,0
20240117,172900,1201740825,4795,4795,4795,4795,0
20240117,172800,1201740825,4795,4795,4795,4795,0
20240117,172700,1201740825,4795,4795,4795,4795,0
20240117,172600,1201740825,4795,4795,4795,4795,0
20240117,172500,1201740825,4795,4795,4795,4795,0
20240117,172400,1201740825,4795,4795,4795,4795,0
20240117,172300,1201740825,4795,4795,4795,4795,0
20240117,172200,1201740825,4795,4795,4795,4795,0
20240117,172100,1201740825,4795,4795,4795,4795,0
20240117,172000,1201740825,4795,4795,4795,4795,0
20240117,171900,1201740825,4795,4795,4795,4795,0
20240117,171800,1201740825,4795,4795,4795,4795,0
20240117,171700,1201740825,4795,4795,4795,4795,0
20240117,171600,1201740825,4795,4795,4795,4795,0
20240117,171500,1201740825,4795,4795,4795,4795,0
20240117,171400,1201740825,4795,4795,4795,4795,1301
20240117,171300,1201740825,4795,4795,4795,4795,0
20240117,171200,1201740825,4795,4795,4795,4795,0
20240117,171100,1201740825,4795,4795,4795,4795,0
20240117,171000,1201740825,4795,4795,4795,4795,0
20240117,170900,1201740825,4795,4795,4795,4795,0
20240117,170800,1201740825,4795,4795,4795,4795,0
20240117,170700,1201740825,4795,4795,4795,4795,0
20240117,170600,1201740825,4795,4795,4795,4795,0
20240117,170500,1201740825,4795,4795,4795,4795,0
20240117,170400,1201740825,4795,4795,4795,4795,0
20240117,170300,1201740825,4795,4795,4795,4795,0
20240117,170200,1201740825,4795,4795,4795,4795,0
20240117,170100,1201740825,4795,4795,4795,4795,0
20240117,170000,1201740825,4795,4795,4795,4795,0
20240117,165900,1201740825,4795,4795,4795,4795,0
20240117,165800,1201740825,4795,4795,4795,4795,0
20240117,165700,1201740825,4795,4795,4795,4795,0
20240117,165600,1201740825,4795,4795,4795,4795,0
20240117,165500,1201740825,4795,4795,4795,4795,0
20240117,165400,1201740825,4795,4795,4795,4795,0
20240117,165300,1201740825,4795,4795,4795,4795,0
20240117,165200,1201740825,4795,4795,4795,4795,0
20240117,165100,1201740825,4795,4795,4795,4795,0
20240117,165000,1201740825,4795,4795,4795,4795,0
20240117,164900,1201740825,4795,4795,4795,4795,0
20240117,164800,1201740825,4795,4795,4795,4795,0
20240117,164700,1201740825,4795,4795,4795,4795,0
20240117,164600,1201740825,4795,4795,4795,4795,0
20240117,164500,1201740825,4795,4795,4795,4795,0
20240117,164400,1201740825,4795,4795,4795,4795,1301
20240117,164300,1201740825,4795,4795,4795,4795,0
20240117,164200,1201740825,4795,4795,4795,4795,0
20240117,164100,1201740825,4795,4795,4795,4795,0
20240117,164000,1201740825,4795,4795,4795,4795,0
20240117,163900,1201740825,4795,4795,4795,4795,0
20240117,163800,1201740825,4795,4795,4795,4795,0
20240117,163700,1201740825,4795,4795,4795,4795,0
20240117,163600,1201740825,4795,4795,4795,4795,0
20240117,163500,1201740825,4795,4795,4795,4795,0
20240117,163400,1201740825,4795,4795,4795,4795,0
20240117,163300,1201740825,4795,4795,4795,4795,0
20240117,163200,1201740825,4795,4795,4795,4795,0
20240117,163100,1201740825,4795,4795,4795,4795,0
20240117,163000,1201740825,4795,4795,4795,4795,0
20240117,162900,1201740825,4795,4795,4795,4795,0
20240117,162800,1201740825,4795,4795,4795,4795,0
20240117,162700,1201740825,4795,4795,4795,4795,0
20240117,162600,1201740825,4795,4795,4795,4795,0
20240117,162500,1201740825,4795,4795,4795,4795,0
20240117,162400,1201740825,4795,4795,4795,4795,0
20240117,162300,1201740825,4795,4795,4795,4795,0
20240117,162200,1201740825,4795,4795,4795,4795,0
20240117,162100,1201740825,4795,4795,4795,4795,0
20240117,162000,1201740825,4795,4795,4795,4795,0
20240117,161900,1201740825,4795,4795,4795,4795,0
20240117,161800,1201740825,4795,4795,4795,4795,0
20240117,161700,1201740825,4795,4795,4795,4795,0
20240117,161600,1201740825,4795,4795,4795,4795,0
20240117,161500,1201740825,4795,4795,4795,4795,0
20240117,161400,1201740825,4795,4795,4795,4795,1301
20240117,161300,1201740825,4795,4795,4795,4795,0
20240117,161200,1201740825,4795,4795,4795,4795,0
20240117,161100,1201740825,4795,4795,4795,4795,0
20240117,161000,1201740825,4795,4795,4795,4795,0
20240117,160900,1201740825,4795,4795,4795,4795,0
20240117,160800,1201740825,4795,4795,4795,4795,0
20240117,160700,1201740825,4795,4795,4795,4795,0
20240117,160600,1201740825,4795,4795,4795,4795,0
20240117,160500,1201740825,4795,4795,4795,4795,0
20240117,160400,1201740825,4795,4795,4795,4795,0
20240117,160300,1201740825,4795,4795,4795,4795,0
20240117,160200,1201740825,4795,4795,4795,4795,0
20240117,160100,1201740825,4795,4795,4795,4795,0
20240117,160000,1201740825,4795,4795,4795,4795,0
20240117,155900,1201740825,4795,4795,4795,4795,0
20240117,155800,1201740825,4795,4795,4795,4795,0
20240117,155700,1201740825,4795,4795,4795,4795,0
20240117,155600,1201740825,4795,4795,4795,4795,0
20240117,155500,1201740825,4795,4795,4795,4795,0
20240117,155400,1201740825,4795,4795,4795,4795,0
20240117,155300,1201740825,4795,4795,4795,4795,0
20240117,155200,1201740825,4795,4795,4795,4795,0
20240117,155100,1201740825,4795,4795,4795,4795,0
20240117,155000,1201740825,4795,4795,4795,4795,0
20240117,154900,1201740825,4795,4795,4795,4795,0
20240117,154800,1201740825,4795,4795,4795,4795,0
20240117,154700,1201740825,4795,4795,4795,4795,0
20240117,154600,1201740825,4795,4795,4795,4795,0
20240117,154500,1201740825,4795,4795,4795,4795,0
20240117,154400,1201740825,4795,4795,4795,4795,1301
20240117,154300,1201740825,4795,4795,4795,4795,0
20240117,154200,1201740825,4795,4795,4795,4795,0
20240117,154100,1201740825,4795,4795,4795,4795,0
20240117,154000,1201740825,4795,4795,4795,4795,0
20240117,153900,1201740825,4795,4795,4795,4795,0
20240117,153800,1201740825,4795,4795,4795,4795,0
20240117,153700,1201740825,4795,4795,4795,4795,0
20240117,153600,1201740825,4795,4795,4795,4795,0
20240117,153500,1201740825,4795,4795,4795,4795,0
20240117,153400,1201740825,4795,4795,4795,4795,0
20240117,153300,1201740825,4795,4795,4795,4795,0
20240117,153200,1201740825,4795,4795,4795,4795,0
20240117,153100,1201740825,4795,4795,4795,4795,0
20240117,153000,1201740825,4795,4795,4795,4795,1301
20240117,152900,1195502530,4805,4805,4805,4805,0
20240117,152800,1195502530,4805,4805,4805,4805,0
20240117,152700,1195502530,4805,4805,4805,4805,0
20240117,152600,1195502530,4805,4805,4805,4805,0
20240117,152500,1195502530,4805,4805,4805,4805,0
20240117,152400,1195502530,4805,4805,4805,4805,0
20240117,152300,1195502530,4805,4805,4805,4805,0
20240117,152200,1195502530,4805,4805,4805,4805,0
20240117,152100,1195502530,4805,4805,4805,4805,0
20240117,152000,1195502530,4805,4805,4805,4805,0
20240117,151900,1195502530,4805,4795,4805,4795,8111
20240117,151800,1156529365,4800,4800,4800,4800,0
20240117,151700,1156529365,4800,4800,4800,4800,0
20240117,151600,1156529365,4800,4800,4800,4800,0
20240117,151500,1156529365,4800,4795,4800,4795,2
20240117,151400,1156519770,4805,4795,4805,4785,2021
20240117,151300,1146819805,4790,4790,4795,4790,68
20240117,151200,1146494080,4795,4795,4795,4795,0
20240117,151100,1146494080,4795,4800,4800,4795,51
20240117,151000,1146249435,4800,4795,4800,4795,2065
20240117,150900,1136337835,4795,4795,4795,4795,0
20240117,150800,1136337835,4795,4795,4795,4795,0
20240117,150700,1136337835,4795,4795,4795,4795,0
20240117,150600,1136337835,4795,4795,4795,4795,30
20240117,150500,1136193985,4785,4790,4790,4785,604
20240117,150400,1133302610,4795,4795,4795,4795,13
20240117,150300,1133240275,4800,4800,4800,4800,0
20240117,150200,1133240275,4800,4790,4800,4790,72
20240117,150100,1132895035,4800,4795,4800,4790,130
20240117,150000,1132271720,4800,4805,4805,4800,197
20240117,145900,1131325555,4805,4805,4805,4805,268
20240117,145800,1130037815,4805,4805,4805,4805,116
20240117,145700,1129480435,4805,4800,4805,4800,118
20240117,145600,1128914025,4790,4790,4790,4790,3000
20240117,145500,1114544025,4790,4795,4800,4790,2063
20240117,145400,1104660995,4800,4800,4800,4800,0
20240117,145300,1104660995,4800,4800,4800,4800,0
20240117,145200,1104660995,4800,4800,4800,4800,237
20240117,145100,1103523395,4810,4810,4810,4795,1966
20240117,145000,1094096185,4795,4805,4810,4790,1319
20240117,144900,1087760215,4805,4805,4805,4805,0
20240117,144800,1087760215,4805,4810,4810,4795,9
20240117,144700,1087716985,4800,4790,4810,4790,168
20240117,144600,1086911635,4790,4800,4805,4790,2473
20240117,144500,1075029910,4785,4785,4785,4785,0
20240117,144400,1075029910,4785,4790,4790,4785,500
20240117,144300,1072637010,4800,4800,4800,4800,11
20240117,144200,1072584210,4800,4800,4800,4800,0
20240117,144100,1072584210,4800,4795,4800,4795,2
20240117,144000,1072574615,4790,4790,4800,4785,1272
20240117,143900,1066480380,4795,4795,4795,4795,3
20240117,143800,1066465995,4800,4800,4800,4800,0
20240117,143700,1066465995,4800,4795,4800,4795,1223
20240117,143600,1060597835,4795,4795,4795,4795,0
20240117,143500,1060597835,4795,4795,4795,4795,0
20240117,143400,1060597835,4795,4795,4795,4795,0
20240117,143300,1060597835,4795,4795,4795,4795,0
20240117,143200,1060597835,4795,4785,4795,4785,818
20240117,143100,1056675535,4795,4795,4795,4795,1
20240117,143000,1056670740,4780,4785,4785,4780,230
20240117,142900,1055571120,4795,4795,4795,4795,0
20240117,142800,1055571120,4795,4795,4795,4795,0
20240117,142700,1055571120,4795,4795,4795,4795,0
20240117,142600,1055571120,4795,4795,4795,4795,0
20240117,142500,1055571120,4795,4795,4795,4795,0
20240117,142400,1055571120,4795,4795,4795,4795,0
20240117,142300,1055571120,4795,4795,4795,4795,0
20240117,142200,1055571120,4795,4795,4795,4795,1
20240117,142100,1055566325,4780,4780,4780,4780,0
20240117,142000,1055566325,4780,4785,4785,4780,101
20240117,141900,1055083295,4785,4785,4785,4785,0
20240117,141800,1055083295,4785,4785,4785,4785,1
20240117,141700,1055078510,4780,4785,4795,4780,2089
20240117,141600,1045082815,4785,4785,4785,4785,27
20240117,141500,1044953620,4780,4780,4780,4780,5000
20240117,141400,1021053620,4785,4785,4785,4785,0
20240117,141300,1021053620,4785,4785,4785,4785,5
20240117,141200,1021029695,4780,4780,4780,4780,13
20240117,141100,1020967555,4780,4780,4780,4780,102
20240117,141000,1020479995,4775,4775,4775,4775,101
20240117,140900,1019997720,4780,4780,4780,4780,1
20240117,140800,1019992940,4780,4780,4780,4780,30
20240117,140700,1019849540,4780,4780,4780,4780,0
20240117,140600,1019849540,4780,4780,4780,4780,0
20240117,140500,1019849540,4780,4780,4780,4780,3
20240117,140400,1019835200,4775,4775,4775,4775,0
20240117,140300,1019835200,4775,4775,4775,4775,0
20240117,140200,1019835200,4775,4775,4775,4775,0
20240117,140100,1019835200,4775,4775,4775,4775,71
20240117,140000,1019496175,4775,4775,4775,4775,103
20240117,135900,1019004350,4780,4780,4780,4780,5
20240117,135800,1018980450,4780,4780,4780,4780,60
20240117,135700,1018693650,4785,4785,4785,4775,65
20240117,135600,1018382725,4780,4780,4780,4780,2
20240117,135500,1018373165,4780,4780,4780,4780,0
20240117,135400,1018373165,4780,4785,4785,4780,418
20240117,135300,1016373040,4775,4775,4775,4775,510
20240117,135200,1013937790,4775,4775,4775,4775,100
20240117,135100,1013460290,4785,4780,4785,4780,35
20240117,135000,1013292965,4795,4790,4795,4775,652
20240117,134900,1010169900,4790,4775,4790,4775,278
20240117,134800,1008842400,4770,4775,4775,4770,133
20240117,134700,1008207825,4780,4780,4780,4780,400
20240117,134600,1006295825,4780,4780,4780,4780,0
20240117,134500,1006295825,4780,4780,4780,4780,0
20240117,134400,1006295825,4780,4780,4780,4780,0
20240117,134300,1006295825,4780,4780,4780,4780,5
20240117,134200,1006271925,4765,4765,4765,4765,0
20240117,134100,1006271925,4765,4765,4765,4765,0
20240117,134000,1006271925,4765,4770,4770,4765,603
20240117,133900,1003398155,4770,4770,4770,4770,0
20240117,133800,1003398155,4770,4770,4770,4770,500
20240117,133700,1001013155,4775,4775,4775,4775,14
20240117,133600,1000946305,4780,4780,4780,4780,0
20240117,133500,1000946305,4780,4780,4780,4780,1
20240117,133400,1000941525,4770,4770,4770,4770,40
20240117,133300,1000750725,4770,4775,4775,4770,820
20240117,133200,996838650,4780,4780,4780,4780,0
20240117,133100,996838650,4780,4780,4780,4780,0
20240117,133000,996838650,4780,4780,4780,4780,2
20240117,132900,996829090,4780,4780,4780,4780,2
20240117,132800,996819530,4775,4775,4775,4775,0
20240117,132700,996819530,4775,4775,4775,4775,0
20240117,132600,996819530,4775,4780,4780,4775,629
20240117,132500,993815565,4780,4780,4780,4780,0
20240117,132400,993815565,4780,4780,4780,4780,0
20240117,132300,993815565,4780,4780,4780,4780,0
20240117,132200,993815565,4780,4780,4780,4780,0
20240117,132100,993815565,4780,4780,4780,4780,0
20240117,132000,993815565,4780,4780,4780,4780,287
20240117,131900,992443705,4780,4780,4780,4780,0
20240117,131800,992443705,4780,4780,4780,4780,773
20240117,131700,988748765,4775,4775,4775,4775,0
20240117,131600,988748765,4775,4775,4775,4775,5
20240117,131500,988724890,4775,4775,4775,4775,0
20240117,131400,988724890,4775,4780,4780,4775,65
20240117,131300,988414490,4780,4780,4780,4780,137
20240117,131200,987759630,4780,4780,4780,4780,2
20240117,131100,987750070,4790,4790,4790,4790,200
20240117,131000,986792070,4790,4790,4790,4790,0
20240117,130900,986792070,4790,4780,4790,4780,154
20240117,130800,986054800,4790,4790,4790,4790,0
20240117,130700,986054800,4790,4790,4790,4790,0
20240117,130600,986054800,4790,4785,4790,4785,123
20240117,130500,985466070,4785,4790,4790,4775,202
20240117,130400,984501495,4790,4785,4790,4770,145
20240117,130300,983809160,4780,4780,4780,4780,0
20240117,130200,983809160,4780,4780,4780,4780,501
20240117,130100,981414380,4780,4775,4780,4775,100
20240117,130000,980936615,4770,4775,4780,4770,700
20240117,125900,977593600,4770,4770,4770,4770,1020
20240117,125800,972728200,4775,4775,4775,4775,20
20240117,125700,972632700,4770,4770,4770,4770,0
20240117,125600,972632700,4770,4770,4770,4770,0
20240117,125500,972632700,4770,4775,4775,4770,806
20240117,125400,968785580,4775,4775,4775,4775,2
20240117,125300,968776030,4775,4775,4775,4775,0
20240117,125200,968776030,4775,4775,4775,4775,6
20240117,125100,968747380,4775,4775,4775,4770,475
20240117,125000,966481455,4775,4775,4775,4775,6
20240117,124900,966452805,4770,4775,4775,4770,220
20240117,124800,965403305,4775,4775,4775,4775,0
20240117,124700,965403305,4775,4775,4775,4775,1500
20240117,124600,958240805,4775,4775,4775,4775,1
20240117,124500,958236030,4770,4775,4775,4770,3
20240117,124400,958221715,4775,4770,4775,4770,5
20240117,124300,958197845,4775,4775,4775,4775,77
20240117,124200,957830170,4775,4775,4775,4775,11
20240117,124100,957777645,4775,4780,4780,4775,106
20240117,124000,957271465,4770,4780,4780,4770,78
20240117,123900,956899055,4780,4780,4780,4780,0
20240117,123800,956899055,4780,4780,4780,4780,0
20240117,123700,956899055,4780,4780,4780,4780,1
20240117,123600,956894275,4770,4770,4770,4770,1
20240117,123500,956889505,4765,4765,4765,4765,0
20240117,123400,956889505,4765,4770,4770,4765,200
20240117,123300,955935585,4780,4780,4780,4780,123
20240117,123200,955347645,4780,4780,4780,4780,1
20240117,123100,955342865,4765,4770,4770,4765,507
20240117,123000,952927000,4765,4775,4775,4765,2512
20240117,122900,940954645,4770,4770,4770,4770,0
20240117,122800,940954645,4770,4770,4770,4765,1114
20240117,122700,935640870,4770,4770,4770,4770,3
20240117,122600,935626560,4770,4770,4770,4765,332
20240117,122500,934044420,4770,4770,4770,4770,1
20240117,122400,934039650,4770,4770,4770,4770,0
20240117,122300,934039650,4770,4780,4780,4770,2
20240117,122200,934030100,4765,4780,4780,4765,1529
20240117,122100,926739655,4780,4790,4790,4780,6
20240117,122000,926710925,4780,4790,4790,4780,2
20240117,121900,926701355,4790,4780,4790,4770,210
20240117,121800,925699620,4790,4790,4790,4790,1
20240117,121700,925694830,4790,4770,4790,4770,202
20240117,121600,924727270,4770,4785,4785,4770,2001
20240117,121500,915175120,4790,4790,4790,4790,4
20240117,121400,915155960,4790,4790,4790,4790,4
20240117,121300,915136800,4785,4785,4785,4785,23
20240117,121200,915026745,4795,4795,4795,4795,1
20240117,121100,915021950,4800,4800,4800,4800,0
20240117,121000,915021950,4800,4800,4800,4800,0
20240117,120900,915021950,4800,4800,4800,4800,0
20240117,120800,915021950,4800,4800,4800,4800,0
20240117,120700,915021950,4800,4800,4800,4800,0
20240117,120600,915021950,4800,4790,4800,4790,2
20240117,120500,915012360,4800,4800,4800,4800,54
20240117,120400,914753160,4800,4800,4800,4800,0
20240117,120300,914753160,4800,4780,4800,4780,917
20240117,120200,910354110,4780,4780,4780,4780,0
20240117,120100,910354110,4780,4780,4780,4780,1
20240117,120000,910349330,4780,4780,4780,4780,1
20240117,115900,910344550,4780,4780,4780,4780,120
20240117,115800,909770950,4780,4780,4780,4780,40
20240117,115700,909579750,4780,4780,4780,4780,311
20240117,115600,908093170,4780,4780,4780,4780,46
20240117,115500,907873290,4775,4775,4775,4775,0
20240117,115400,907873290,4775,4775,4775,4775,0
20240117,115300,907873290,4775,4765,4775,4765,1397
20240117,115200,901216510,4765,4775,4775,4760,8017
20240117,115100,862992115,4775,4775,4775,4775,1173
20240117,115000,857391040,4775,4770,4775,4770,111
20240117,114900,856861070,4775,4775,4775,4775,1
20240117,114800,856856295,4775,4775,4775,4775,2000
20240117,114700,847306295,4775,4775,4775,4775,0
20240117,114600,847306295,4775,4775,4775,4775,1
20240117,114500,847301520,4770,4770,4770,4770,400
20240117,114400,845393520,4770,4770,4775,4770,8
20240117,114300,845355355,4770,4770,4770,4770,307
20240117,114200,843890965,4775,4775,4775,4775,5
20240117,114100,843867090,4780,4770,4780,4770,301
20240117,114000,842431310,4775,4775,4775,4770,324
20240117,113900,840884215,4775,4780,4780,4775,2835
20240117,113800,827347030,4780,4780,4780,4780,2
20240117,113700,827337470,4775,4780,4780,4775,39
20240117,113600,827151055,4780,4780,4780,4780,21
20240117,113500,827050675,4775,4780,4780,4775,123
20240117,113400,826463345,4775,4775,4775,4775,1
20240117,113300,826458570,4780,4780,4780,4780,5
20240117,113200,826434670,4780,4780,4780,4780,1
20240117,113100,826429890,4780,4775,4780,4775,4
20240117,113000,826410775,4780,4780,4780,4780,4
20240117,112900,826391655,4775,4775,4775,4775,2
20240117,112800,826382105,4785,4780,4785,4780,3
20240117,112700,826367755,4775,4775,4775,4775,0
20240117,112600,826367755,4775,4780,4780,4775,216
20240117,112500,825335375,4785,4780,4785,4780,42
20240117,112400,825134575,4775,4780,4780,4775,75
20240117,112300,824776440,4775,4780,4780,4775,298
20240117,112200,823353470,4790,4780,4790,4780,5241
20240117,112100,798292610,4790,4790,4790,4790,1
20240117,112000,798287820,4780,4785,4790,4780,1242
20240117,111900,792345840,4790,4790,4790,4790,1
20240117,111800,792341050,4790,4790,4790,4790,0
20240117,111700,792341050,4790,4790,4790,4790,0
20240117,111600,792341050,4790,4790,4790,4790,1
20240117,111500,792336260,4780,4785,4785,4780,1041
20240117,111400,787355490,4790,4790,4790,4790,24
20240117,111300,787240530,4790,4790,4790,4790,1
20240117,111200,787235740,4790,4790,4790,4785,288
20240117,111100,785857220,4790,4790,4790,4785,159
20240117,111000,785096375,4790,4790,4790,4790,351
20240117,110900,783415085,4790,4785,4790,4785,456
20240117,110800,781230895,4790,4790,4790,4785,1521
20240117,110700,773947805,4790,4790,4790,4790,4
20240117,110600,773928645,4790,4790,4790,4790,2
20240117,110500,773919065,4785,4785,4785,4785,10
20240117,110400,773871215,4790,4790,4790,4790,139
20240117,110300,773205405,4790,4790,4790,4790,0
20240117,110200,773205405,4790,4790,4790,4790,44
20240117,110100,772994645,4790,4785,4790,4785,113
20240117,110000,772453925,4785,4790,4790,4785,102
20240117,105900,771965845,4790,4790,4790,4790,1
20240117,105800,771961055,4785,4785,4785,4785,1354
20240117,105700,765482165,4785,4785,4785,4785,3633
20240117,105600,748098260,4785,4785,4785,4785,5
20240117,105500,748074335,4785,4785,4785,4785,0
20240117,105400,748074335,4785,4785,4785,4785,88
20240117,105300,747653255,4780,4785,4785,4780,725
20240117,105200,744184155,4780,4790,4790,4780,6258
20240117,105100,714244225,4790,4790,4790,4790,10
20240117,105000,714196325,4790,4790,4790,4790,0
20240117,104900,714196325,4790,4785,4790,4785,2019
20240117,104800,704535400,4785,4790,4790,4785,531
20240117,104700,701994410,4790,4790,4790,4790,12
20240117,104600,701936930,4785,4785,4785,4785,0
20240117,104500,701936930,4785,4785,4785,4785,700
20240117,104400,698587430,4790,4790,4790,4790,1
20240117,104300,698582640,4785,4790,4790,4785,2359
20240117,104200,687293030,4795,4790,4795,4790,1530
20240117,104100,679964030,4790,4790,4790,4790,0
20240117,104000,679964030,4790,4790,4790,4790,1
20240117,103900,679959240,4795,4795,4795,4795,32
20240117,103800,679805800,4795,4795,4795,4795,1
20240117,103700,679801005,4795,4790,4795,4785,8444
20240117,103600,639372220,4790,4795,4795,4790,141
20240117,103500,638696130,4800,4800,4800,4800,361
20240117,103400,636963330,4800,4800,4800,4800,0
20240117,103300,636963330,4800,4800,4800,4800,720
20240117,103200,633507330,4800,4790,4800,4790,1544
20240117,103100,626101340,4790,4795,4795,4790,5300
20240117,103000,600714335,4800,4795,4800,4790,1561
20240117,102900,593224185,4800,4800,4800,4800,244
20240117,102800,592052985,4795,4805,4805,4795,400
20240117,102700,590133045,4810,4810,4815,4810,3605
20240117,102600,572777015,4810,4805,4810,4805,2
20240117,102500,572767400,4800,4800,4800,4800,89
20240117,102400,572340200,4800,4800,4800,4800,0
20240117,102300,572340200,4800,4795,4800,4790,2795
20240117,102200,558952085,4800,4800,4800,4800,0
20240117,102100,558952085,4800,4795,4800,4790,268
20240117,102000,557667200,4790,4790,4790,4790,260
20240117,101900,556421800,4790,4795,4795,4790,2769
20240117,101800,543152610,4795,4795,4800,4795,469
20240117,101700,540903665,4795,4800,4800,4795,218
20240117,101600,539858350,4800,4800,4800,4800,189
20240117,101500,538951150,4800,4805,4805,4795,4052
20240117,101400,519511550,4800,4810,4810,4800,3096
20240117,101300,504647640,4805,4810,4810,4805,393
20240117,101200,502757955,4800,4800,4800,4800,0
20240117,101100,502757955,4800,4800,4800,4800,0
20240117,101000,502757955,4800,4810,4810,4800,161
20240117,100900,501984595,4810,4805,4810,4805,631
20240117,100800,498952560,4810,4810,4810,4810,3
20240117,100700,498938130,4810,4810,4810,4810,221
20240117,100600,497875120,4810,4810,4810,4810,200
20240117,100500,496913120,4815,4815,4815,4815,1
20240117,100400,496908305,4810,4810,4810,4810,47
20240117,100300,496682235,4810,4815,4815,4810,291
20240117,100200,495282520,4815,4815,4815,4815,5
20240117,100100,495258445,4815,4815,4815,4815,1100
20240117,100000,489961945,4800,4815,4815,4800,11278
20240117,095900,435795225,4810,4810,4810,4810,939
20240117,095800,431278635,4815,4815,4815,4815,101
20240117,095700,430792320,4815,4815,4815,4815,100
20240117,095600,430310820,4815,4815,4815,4815,9002
20240117,095500,386966190,4815,4815,4815,4815,6003
20240117,095400,358061745,4815,4805,4815,4805,1136
20240117,095300,352603255,4810,4810,4810,4810,13556
20240117,095200,287398895,4815,4815,4815,4815,4
20240117,095100,287379635,4810,4815,4815,4810,652
20240117,095000,284242755,4820,4815,4820,4815,207
20240117,094900,283246020,4820,4815,4820,4815,69
20240117,094800,282913705,4815,4815,4815,4815,15
20240117,094700,282841480,4810,4810,4810,4810,1
20240117,094600,282836670,4820,4820,4820,4820,101
20240117,094500,282349850,4820,4820,4820,4820,0
20240117,094400,282349850,4820,4820,4820,4810,2012
20240117,094300,272669055,4815,4825,4825,4815,143
20240117,094200,271979795,4825,4815,4825,4815,1214
20240117,094100,266134375,4810,4810,4810,4810,30
20240117,094000,265990075,4825,4825,4825,4825,1
20240117,093900,265985250,4810,4810,4810,4810,345
20240117,093800,264325800,4810,4815,4815,4810,2628
20240117,093700,251681880,4825,4825,4825,4825,1
20240117,093600,251677055,4810,4815,4815,4810,1000
20240117,093500,246863935,4825,4825,4825,4815,1343
20240117,093400,240397255,4815,4815,4815,4815,350
20240117,093300,238712005,4815,4825,4825,4815,1498
20240117,093200,231498835,4815,4830,4830,4815,1095
20240117,093100,226226260,4825,4815,4830,4815,122
20240117,093000,225637740,4815,4815,4815,4810,86
20240117,092900,225224015,4815,4810,4815,4810,2426
20240117,092800,213554830,4810,4810,4810,4810,0
20240117,092700,213554830,4810,4825,4825,4810,867
20240117,092600,209383525,4825,4810,4825,4810,3560
20240117,092500,192251525,4825,4810,4825,4810,240
20240117,092400,191097110,4810,4820,4835,4810,5273
20240117,092300,165724155,4820,4835,4835,4820,523
20240117,092200,163202965,4815,4820,4820,4815,2045
20240117,092100,153354200,4820,4825,4825,4820,3
20240117,092000,153339735,4820,4820,4820,4820,2958
20240117,091900,139082175,4825,4830,4830,4825,3442
20240117,091800,122465810,4835,4835,4835,4830,2576
20240117,091700,110010875,4835,4840,4840,4835,4826
20240117,091600,86658590,4840,4850,4850,4840,2739
20240117,091500,73388750,4850,4845,4850,4845,159
20240117,091400,72618350,4845,4845,4845,4845,108
20240117,091300,72095090,4840,4850,4850,4840,4882
20240117,091200,48439820,4860,4850,4860,4850,1384
20240117,091100,41727400,4850,4855,4855,4850,757
20240117,091000,38052345,4860,4865,4865,4860,3
20240117,090900,38037760,4850,4850,4850,4850,1912
20240117,090800,28764560,4850,4860,4870,4850,3496
20240117,090700,11801255,4860,4860,4870,4860,78
20240117,090600,11422165,4875,4875,4875,4875,5
20240117,090500,11397790,4855,4860,4860,4855,372
20240117,090400,9590320,4865,4875,4875,4865,238
20240117,090300,8432350,4870,4870,4870,4870,0
20240117,090200,8432350,4870,4875,4875,4870,21
20240117,090100,8330070,4875,4875,4875,4875,2
20240117,090000,8320320,4860,4860,4860,4860,1512